KBC Ancora SA (FRA:KB9)
Germany · Delayed Price · Currency is EUR 76.60
-1.40 (-1.79%)
Last updated: Apr 23, 2026, 8:06 AM CET
FRA:KB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | - | -1.79% | - |
| Apr 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Apr 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.51% | - |
| Apr 20, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 2.21% | - |
| Apr 17, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -1.41% | - |
| Apr 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.78% | - |
| Apr 15, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 1.04% | - |
| Apr 14, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 2.41% | - |
| Apr 13, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - | - |
| Apr 10, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.13% | - |
| Apr 9, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.67% | - |
| Apr 8, 2026 | 74.20 | 74.40 | 74.20 | 74.40 | 74.40 | 3.91% | - |
| Apr 7, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 1.27% | - |
| Apr 2, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.70% | - |
| Apr 1, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 3.34% | - |
| Mar 31, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 1.77% | - |
| Mar 30, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -2.59% | - |
| Mar 27, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.29% | - |
| Mar 26, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 1.16% | - |
| Mar 25, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.29% | - |
| Mar 24, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 1.03% | - |
| Mar 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.41% | - |
| Mar 20, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.71% | - |
| Mar 19, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -0.56% | 48 |
| Mar 18, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 1.13% | - |
| Mar 17, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Mar 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.14% | - |
| Mar 13, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -2.60% | - |
| Mar 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.95% | - |
| Mar 11, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 1.66% | - |
| Mar 10, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.54% | - |
| Mar 9, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -2.06% | - |
| Mar 6, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - | - |
| Mar 5, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 1.67% | - |
| Mar 4, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -1.51% | - |
| Mar 3, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.89% | - |
| Mar 2, 2026 | 73.10 | 74.20 | 73.10 | 74.20 | 74.20 | -0.67% | 466 |
| Feb 27, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.27% | - |
| Feb 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.37% | - |
| Feb 24, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 1.05% | - |
| Feb 23, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.13% | - |
| Feb 20, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - | - |
| Feb 19, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.79% | - |
| Feb 18, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 1.34% | - |
| Feb 17, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.13% | - |
| Feb 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.84% | - |
| Feb 13, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -3.07% | - |
| Feb 12, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.13% | - |
| Feb 11, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -3.10% | - |