KBC Ancora SA (LON:0MFW)
London · Delayed Price · Currency is GBP · Price in EUR 68.90
-1.30 (-1.85%)
At close: Mar 27, 2026
LON:0MFW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -1.85% | - |
| Mar 26, 2026 | 70.45 | 70.20 | 70.20 | 70.20 | 70.20 | -1.27% | - |
| Mar 25, 2026 | 70.25 | 71.10 | 70.60 | 71.10 | 71.10 | 2.16% | 4,602 |
| Mar 24, 2026 | 69.80 | 69.60 | 69.30 | 69.60 | 69.60 | -1.42% | - |
| Mar 23, 2026 | 67.75 | 70.60 | 67.10 | 70.60 | 70.60 | 1.15% | 2 |
| Mar 20, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.69% | - |
| Mar 19, 2026 | 70.95 | 71.50 | 71.00 | 71.00 | 71.00 | -2.74% | - |
| Mar 18, 2026 | 72.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.11% | 101 |
| Mar 17, 2026 | 71.05 | 72.40 | 72.10 | 72.20 | 72.20 | 1.26% | - |
| Mar 16, 2026 | 70.95 | 71.90 | 71.00 | 71.30 | 71.30 | -0.56% | 301 |
| Mar 13, 2026 | 72.00 | 72.20 | 71.70 | 71.70 | 71.70 | -0.83% | - |
| Mar 12, 2026 | 74.05 | 74.10 | 72.30 | 72.30 | 72.30 | -2.30% | 5,000 |
| Mar 11, 2026 | 74.45 | 74.50 | 74.00 | 74.00 | 74.00 | -1.07% | 5,016 |
| Mar 10, 2026 | 74.75 | 75.10 | 74.10 | 74.80 | 74.80 | 3.03% | 1,900 |
| Mar 9, 2026 | 70.95 | 72.60 | 70.60 | 72.60 | 72.60 | -0.41% | 173 |
| Mar 6, 2026 | 73.20 | 73.50 | 72.60 | 72.90 | 72.90 | -1.49% | 20 |
| Mar 5, 2026 | 74.05 | 74.70 | 73.80 | 74.00 | 74.00 | -0.54% | 1 |
| Mar 4, 2026 | 70.95 | 74.40 | 72.40 | 74.40 | 74.40 | 3.33% | 3,621 |
| Mar 3, 2026 | 73.00 | 72.40 | 71.90 | 72.00 | 72.00 | -3.61% | - |
| Mar 2, 2026 | 73.50 | 74.70 | 72.70 | 74.70 | 74.70 | -1.06% | 309 |
| Feb 27, 2026 | 75.15 | 75.90 | 75.50 | 75.50 | 75.50 | -0.13% | 81,900 |
| Feb 26, 2026 | 75.45 | 75.70 | 75.30 | 75.60 | 75.60 | 0.13% | 1,063 |
| Feb 25, 2026 | 76.90 | 75.60 | 75.40 | 75.50 | 75.50 | -0.13% | 1 |
| Feb 24, 2026 | 77.30 | 77.70 | 75.30 | 75.60 | 75.60 | -3.08% | 308,005 |
| Feb 23, 2026 | 78.45 | 79.10 | 78.00 | 78.01 | 78.00 | 1.17% | 400 |
| Feb 20, 2026 | 77.00 | 77.30 | 77.10 | 77.10 | 77.10 | 0.13% | 10,048 |
| Feb 19, 2026 | 76.60 | 77.80 | 77.00 | 77.00 | 77.00 | -1.03% | 4 |
| Feb 18, 2026 | 76.60 | 77.80 | 76.70 | 77.80 | 77.80 | 2.10% | 50,492 |
| Feb 17, 2026 | 75.45 | 76.20 | 76.00 | 76.20 | 76.20 | 0.45% | 1 |
| Feb 16, 2026 | 74.95 | 75.86 | 75.60 | 75.86 | 75.86 | 1.41% | 2,327 |
| Feb 13, 2026 | 77.00 | 76.40 | 74.80 | 74.80 | 74.80 | -2.22% | 82,061 |
| Feb 12, 2026 | 80.00 | 81.20 | 76.50 | 76.50 | 76.50 | -4.38% | 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% | 20,899 |
| 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 |