KBC Ancora SA (FRA:KB9)
Germany · Delayed Price · Currency is EUR 84.00
-2.10 (-2.44%)
Last updated: Jul 21, 2026, 9:06 AM CET
FRA:KB9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 83.40 | 86.10 | 83.40 | 86.10 | 86.10 | 2.38% | 2 |
| Jul 17, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.47% | - |
| Jul 16, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.24% | - |
| Jul 15, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 1.20% | - |
| Jul 14, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.12% | - |
| Jul 13, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.97% | - |
| Jul 10, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 1.23% | - |
| Jul 9, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.21% | - |
| Jul 8, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.24% | - |
| Jul 7, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.36% | - |
| Jul 6, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -0.24% | - |
| Jul 3, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.98% | - |
| Jul 2, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 1.11% | - |
| Jul 1, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.13% | - |
| Jun 30, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.63% | - |
| Jun 29, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.63% | - |
| Jun 26, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.63% | - |
| Jun 25, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -3.05% | - |
| Jun 24, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.74% | - |
| Jun 23, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.74% | - |
| Jun 22, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.12% | - |
| Jun 19, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.10% | - |
| Jun 18, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.64% | - |
| Jun 17, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.63% | - |
| Jun 16, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.25% | - |
| Jun 15, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 3.81% | - |
| Jun 12, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 2.14% | - |
| Jun 11, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.27% | - |
| Jun 10, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.80% | - |
| Jun 9, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.27% | - |
| Jun 8, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.53% | - |
| Jun 5, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.54% | - |
| Jun 4, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.40% | - |
| Jun 3, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.71% | - |
| Jun 2, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.78% | - |
| Jun 1, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 77.38 | 0.63% | - |
| May 29, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 76.89 | 0.50% | - |
| May 28, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 76.51 | -1.12% | - |
| May 27, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 77.38 | 0.12% | - |
| May 26, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 77.28 | -0.86% | - |
| May 25, 2026 | 78.70 | 81.00 | 78.70 | 81.00 | 77.95 | 4.65% | 63 |
| May 22, 2026 | 77.10 | 77.40 | 77.10 | 77.40 | 74.49 | 0.78% | 60 |
| May 21, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 73.91 | 1.99% | - |
| May 20, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 72.47 | -1.31% | - |
| May 19, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 73.43 | 0.79% | - |
| May 18, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 72.85 | -2.70% | - |
| May 15, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 74.87 | -0.13% | - |
| May 14, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 74.97 | 0.52% | - |
| May 13, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 74.59 | -1.40% | - |
| May 12, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 75.64 | 0.26% | - |