KBC Ancora SA (FRA:KB9)
Germany · Delayed Price · Currency is EUR 93.80
+0.50 (0.54%)
At close: Sep 18, 2026
FRA:KB9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.54% | - |
| Sep 17, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -1.79% | - |
| Sep 16, 2026 | 92.80 | 95.00 | 92.80 | 95.00 | 95.00 | 2.93% | 20 |
| Sep 15, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -0.54% | - |
| Sep 14, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -0.64% | - |
| Sep 11, 2026 | 92.00 | 93.40 | 92.00 | 93.40 | 93.40 | 0.32% | 9 |
| Sep 10, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.54% | - |
| Sep 9, 2026 | 93.70 | 93.70 | 92.60 | 92.60 | 92.60 | -1.91% | 129 |
| Sep 8, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 0.53% | - |
| Sep 7, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -0.11% | - |
| Sep 4, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.95% | - |
| Sep 3, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.55% | - |
| Sep 2, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -0.22% | - |
| Sep 1, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -1.08% | - |
| Aug 31, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.11% | - |
| Aug 28, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -1.07% | - |
| Aug 27, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.86% | - |
| Aug 26, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| 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% | - |