KBC Ancora SA (FRA:KB9)
Germany · Delayed Price · Currency is EUR 93.00
0.00 (0.00%)
At close: Aug 26, 2026
FRA:KB9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.31% | - |
| Aug 24, 2026 | 91.50 | 95.20 | 91.50 | 95.20 | 95.20 | 5.43% | 50 |
| Aug 21, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.22% | - |
| Aug 20, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -0.99% | - |
| Aug 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.11% | - |
| Aug 18, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -0.55% | - |
| Aug 17, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 1.44% | - |
| Aug 14, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -0.33% | - |
| Aug 13, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 1.91% | - |
| Aug 12, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - | - |
| Aug 11, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -0.22% | - |
| Aug 10, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.34% | - |
| Aug 7, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.67% | - |
| Aug 6, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 0.34% | - |
| Aug 5, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.68% | - |
| Aug 4, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.34% | - |
| Aug 3, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 1.85% | - |
| Jul 31, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - | - |
| Jul 30, 2026 | 85.10 | 86.60 | 85.10 | 86.60 | 86.60 | 1.05% | 252 |
| Jul 29, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.58% | - |
| Jul 28, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.58% | - |
| Jul 27, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 2.00% | - |
| Jul 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.82% | - |
| Jul 23, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.35% | - |
| Jul 22, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.38% | - |
| Jul 21, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.44% | - |
| 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% | - |