KBC Ancora SA (FRA:KB9)
Germany · Delayed Price · Currency is EUR 74.70
-1.30 (-1.71%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:KB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 75.45 | - | - |
| May 8, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 75.45 | -0.63% | - |
| May 7, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 75.93 | 3.00% | - |
| May 6, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 73.72 | 1.19% | - |
| May 5, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 72.85 | -1.69% | - |
| May 4, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 74.10 | 1.18% | - |
| Apr 30, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 73.24 | -1.42% | - |
| Apr 29, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 74.30 | 1.58% | - |
| Apr 28, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 73.14 | 0.26% | - |
| Apr 27, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 72.95 | -0.79% | - |
| Apr 24, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 73.53 | -0.26% | - |
| Apr 23, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 73.72 | -1.79% | - |
| Apr 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 75.07 | -1.27% | - |
| Apr 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 76.03 | 0.51% | - |
| Apr 20, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 75.64 | 2.21% | - |
| Apr 17, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 74.01 | -1.41% | - |
| Apr 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 75.07 | 0.78% | - |
| Apr 15, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 74.49 | 1.04% | - |
| Apr 14, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 73.72 | 2.41% | - |
| Apr 13, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 71.99 | - | - |
| Apr 10, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 71.99 | -0.13% | - |
| Apr 9, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 72.08 | 0.67% | - |
| Apr 8, 2026 | 74.20 | 74.40 | 74.20 | 74.40 | 71.60 | 3.91% | - |
| Apr 7, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 68.91 | 1.27% | - |
| Apr 2, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 68.04 | -0.70% | - |
| Apr 1, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 68.52 | 3.34% | - |
| Mar 31, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 66.31 | 1.77% | - |
| Mar 30, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 65.15 | -2.59% | - |
| Mar 27, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 66.89 | -0.29% | - |
| Mar 26, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 67.08 | 1.16% | - |
| Mar 25, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 66.31 | 0.29% | - |
| Mar 24, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 66.12 | 1.03% | - |
| Mar 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 65.44 | -3.41% | - |
| Mar 20, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 67.75 | -0.71% | - |