KBC Ancora SA (LON:0MFW)
London · Delayed Price · Currency is GBP · Price in EUR 80.00
+0.30 (0.38%)
At close: Feb 11, 2026
KBC Ancora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 80.00 | 81.20 | 78.80 | 78.80 | 78.80 | -1.50% | 50 |
| Feb 11, 2026 | 79.05 | 80.00 | 78.40 | 80.00 | 80.00 | 0.38% | 7,787 |
| Feb 10, 2026 | 80.10 | 80.30 | 79.50 | 79.70 | 79.70 | -0.37% | - |
| Feb 9, 2026 | 79.25 | 80.00 | 79.10 | 80.00 | 80.00 | 0.76% | 2 |
| Feb 6, 2026 | 77.40 | 79.40 | 78.50 | 79.40 | 79.40 | 2.19% | 1 |
| Feb 5, 2026 | 80.00 | 78.70 | 77.50 | 77.70 | 77.70 | -3.12% | 69 |
| Feb 4, 2026 | 81.00 | 80.40 | 80.00 | 80.20 | 80.20 | -0.37% | 43,333 |
| Feb 3, 2026 | 80.70 | 81.20 | 79.90 | 80.50 | 80.50 | 0.50% | 4,759 |
| Feb 2, 2026 | 77.40 | 80.30 | 77.70 | 80.10 | 80.10 | 2.69% | 95 |
| Jan 30, 2026 | 77.50 | 78.30 | 76.80 | 78.00 | 78.00 | 1.36% | 9,475 |
| Jan 29, 2026 | 77.40 | 77.85 | 76.95 | 76.95 | 76.95 | -0.84% | 33,799 |
| Jan 28, 2026 | 77.40 | 78.00 | 77.00 | 77.60 | 77.60 | -0.51% | 21,895 |
| Jan 27, 2026 | 76.90 | 78.00 | 76.80 | 78.00 | 78.00 | 2.09% | 150,063 |
| Jan 26, 2026 | 75.55 | 76.60 | 76.00 | 76.40 | 76.40 | 0.39% | 5 |
| Jan 23, 2026 | 77.50 | 76.50 | 76.10 | 76.10 | 76.10 | -1.17% | - |
| Jan 22, 2026 | 76.80 | 77.30 | 76.90 | 77.00 | 77.00 | 0.79% | 381 |
| Jan 21, 2026 | 75.85 | 76.40 | 75.00 | 76.40 | 76.40 | 0.05% | 162,387 |
| Jan 20, 2026 | 76.50 | 76.60 | 76.20 | 76.37 | 76.36 | -1.75% | 41,832 |
| Jan 19, 2026 | 77.00 | 77.73 | 76.80 | 77.73 | 77.73 | -0.22% | 6,078 |
| Jan 16, 2026 | 77.60 | 78.00 | 77.80 | 77.90 | 77.90 | - | 1 |
| Jan 15, 2026 | 76.50 | 78.00 | 76.90 | 77.90 | 77.90 | 1.30% | 1 |
| Jan 14, 2026 | 76.20 | 77.00 | 76.50 | 76.90 | 76.90 | 1.18% | 5 |
| Jan 13, 2026 | 76.00 | 76.50 | 75.70 | 76.00 | 76.00 | 0.66% | 82,743 |
| Jan 12, 2026 | 75.45 | 75.70 | 75.00 | 75.50 | 75.50 | -0.13% | 3 |
| Jan 9, 2026 | 76.20 | 75.80 | 75.30 | 75.60 | 75.60 | -0.53% | 8 |
| Jan 8, 2026 | 74.65 | 76.00 | 75.70 | 76.00 | 76.00 | 1.47% | - |
| Jan 7, 2026 | 74.55 | 74.90 | 74.20 | 74.90 | 74.90 | 0.27% | 1 |
| Jan 6, 2026 | 74.65 | 75.70 | 74.40 | 74.70 | 74.70 | -0.53% | - |
| Jan 5, 2026 | 75.45 | 76.00 | 75.10 | 75.10 | 75.10 | -0.13% | 8 |
| Jan 2, 2026 | 73.60 | 75.20 | 73.60 | 75.20 | 75.20 | 2.31% | 11 |
| Dec 31, 2025 | 73.70 | 73.50 | 73.50 | 73.50 | 73.50 | -0.27% | - |
| Dec 30, 2025 | 73.30 | 73.70 | 73.30 | 73.70 | 73.70 | 1.10% | - |
| Dec 29, 2025 | 72.10 | 73.30 | 72.80 | 72.90 | 72.90 | -0.41% | 7 |
| Dec 24, 2025 | 72.50 | 73.20 | 73.20 | 73.20 | 73.20 | -0.14% | 2 |
| Dec 23, 2025 | 73.00 | 73.45 | 72.30 | 73.30 | 73.30 | -0.61% | 37,414 |
| Dec 22, 2025 | 73.40 | 73.80 | 73.30 | 73.75 | 73.75 | -0.34% | 70,138 |
| Dec 19, 2025 | 73.20 | 74.00 | 73.40 | 74.00 | 74.00 | 0.95% | 7,091 |
| Dec 18, 2025 | 73.40 | 73.60 | 72.50 | 73.30 | 73.30 | -0.54% | 2,080 |
| Dec 17, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.14% | - |
| Dec 16, 2025 | 73.10 | 74.40 | 73.70 | 73.80 | 73.80 | 0.41% | 3,546 |
| Dec 15, 2025 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 0.27% | 176 |
| Dec 12, 2025 | 72.70 | 73.80 | 73.30 | 73.30 | 73.30 | 0.41% | 17 |
| Dec 11, 2025 | 72.50 | 73.10 | 72.00 | 73.00 | 73.00 | -0.27% | 561 |
| Dec 10, 2025 | 73.10 | 73.30 | 73.00 | 73.20 | 73.20 | -0.14% | 5,005 |
| Dec 9, 2025 | 73.00 | 73.30 | 72.90 | 73.30 | 73.30 | 2.09% | 102 |
| Dec 8, 2025 | 71.35 | 71.80 | 71.80 | 71.80 | 71.80 | -0.28% | - |
| Dec 5, 2025 | 71.45 | 72.00 | 71.60 | 72.00 | 72.00 | 0.70% | - |
| Dec 4, 2025 | 69.90 | 71.50 | 71.20 | 71.50 | 71.50 | 1.71% | 34 |
| Dec 3, 2025 | 70.05 | 70.30 | 70.30 | 70.30 | 70.30 | 0.14% | - |
| Dec 2, 2025 | 70.45 | 70.80 | 70.20 | 70.20 | 70.20 | -1.96% | 76 |