KBC Ancora SA (FRA:KB9)
Germany · Delayed Price · Currency is EUR 70.70
-0.70 (-0.98%)
Last updated: Dec 1, 2025, 8:13 AM CET
KBC Ancora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 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% | - |
| Nov 14, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.68% | - |
| Nov 13, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 1.80% | - |
| Nov 12, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.98% | - |
| Nov 11, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 4.54% | - |
| Nov 10, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 1.34% | - |
| Nov 7, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.90% | - |
| Nov 6, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.15% | - |
| Nov 5, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -1.04% | - |
| Nov 4, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -2.03% | - |
| Nov 3, 2025 | 67.40 | 69.00 | 67.40 | 69.00 | 69.00 | 2.99% | 35 |
| Oct 31, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.30% | - |
| Oct 30, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.15% | - |
| Oct 29, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.30% | - |
| Oct 28, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 1.21% | - |
| Oct 27, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | - |
| Oct 24, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.15% | - |
| Oct 23, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.46% | - |
| Oct 22, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.61% | - |
| Oct 21, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Oct 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.55% | - |
| Oct 17, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.30% | - |
| Oct 16, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.45% | - |
| Oct 15, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 2.14% | - |
| Oct 14, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.15% | - |
| Oct 13, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.15% | - |
| Oct 10, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.46% | - |
| Oct 9, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.46% | - |
| Oct 8, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -1.21% | - |
| Oct 7, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.90% | - |
| Oct 6, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | - |
| Oct 3, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.47% | - |
| Oct 2, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.65% | - |
| Oct 1, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 1.52% | - |
| Sep 30, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.61% | - |
| Sep 29, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.92% | - |
| Sep 26, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Sep 25, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.15% | - |
| Sep 24, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.15% | - |
| Sep 23, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.82% | - |