KBC Ancora SA (FRA:KB9)
Germany · Delayed Price · Currency is EUR 78.90
-0.50 (-0.63%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:KB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |