KBC Ancora SA (FRA:KB9)
Germany · Delayed Price · Currency is EUR 76.40
-0.20 (-0.26%)
At close: Jan 30, 2026
KBC Ancora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.26% | - |
| Jan 29, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -2.54% | - |
| Jan 28, 2026 | 76.70 | 78.60 | 76.70 | 78.60 | 78.60 | 4.24% | 10 |
| Jan 27, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.40% | - |
| Jan 26, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -2.09% | - |
| Jan 23, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 1.19% | - |
| Jan 22, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.80% | - |
| Jan 21, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.57% | - |
| Jan 20, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.66% | - |
| Jan 19, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.65% | - |
| Jan 16, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.53% | - |
| Jan 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.47% | - |
| Jan 14, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - | - |
| Jan 13, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.27% | - |
| Jan 12, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.53% | - |
| Jan 9, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 2.04% | - |
| Jan 8, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.67% | - |
| Jan 7, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.40% | - |
| Jan 6, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.40% | - |
| Jan 5, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 3.18% | - |
| Jan 2, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.82% | - |
| Dec 30, 2025 | 71.90 | 73.00 | 71.90 | 73.00 | 73.00 | 1.25% | 52 |
| Dec 29, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.96% | - |
| Dec 23, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.28% | - |
| Dec 22, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.82% | - |
| Dec 19, 2025 | 72.20 | 73.20 | 72.20 | 73.20 | 73.20 | 0.69% | 70 |
| Dec 18, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | - |
| Dec 17, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.55% | - |
| Dec 16, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -2.30% | - |
| Dec 15, 2025 | 71.70 | 74.00 | 71.70 | 74.00 | 74.00 | 2.21% | 41 |
| Dec 12, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.98% | - |
| Dec 11, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.83% | - |
| Dec 10, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.28% | - |
| Dec 9, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 1.84% | - |
| Dec 8, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.14% | - |
| Dec 5, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 1.73% | - |
| Dec 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Dec 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.52% | - |
| Dec 2, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.85% | - |
| Dec 1, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.98% | - |
| Nov 28, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.14% | - |
| Nov 27, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.14% | - |
| Nov 26, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 1.86% | - |
| Nov 25, 2025 | 70.50 | 70.50 | 69.90 | 69.90 | 69.90 | -0.99% | 100 |
| Nov 24, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 1.29% | - |
| Nov 21, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -1.27% | - |
| Nov 20, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.86% | - |
| Nov 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.96% | - |
| Nov 17, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -2.06% | - |