KBC Ancora SA (LON:0MFW)
London · Delayed Price · Currency is GBP · Price in EUR 76.80
-0.50 (-0.64%)
At close: Apr 24, 2026
LON:0MFW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 76.30 | 76.90 | 76.50 | 76.90 | 76.90 | -0.51% | 8,821 |
| Apr 23, 2026 | 77.60 | 77.40 | 77.00 | 77.30 | 77.30 | -0.90% | 1,879 |
| Apr 22, 2026 | 78.25 | 79.30 | 77.90 | 78.00 | 78.00 | -1.52% | 1,255 |
| Apr 21, 2026 | 79.15 | 80.20 | 79.20 | 79.20 | 79.20 | 0.38% | 181,238 |
| Apr 20, 2026 | 78.95 | 79.30 | 78.90 | 78.90 | 78.90 | -1.62% | 7 |
| Apr 17, 2026 | 78.05 | 80.20 | 79.20 | 80.20 | 80.20 | 2.30% | 25 |
| Apr 16, 2026 | 78.05 | 78.80 | 78.40 | 78.40 | 78.40 | - | - |
| Apr 15, 2026 | 78.15 | 78.60 | 78.30 | 78.40 | 78.40 | -0.13% | 135,083 |
| Apr 14, 2026 | 77.00 | 78.50 | 77.70 | 78.50 | 78.50 | 3.56% | 1 |
| Apr 13, 2026 | 76.50 | 77.20 | 75.80 | 75.80 | 75.80 | -0.79% | 272,001 |
| Apr 10, 2026 | 75.35 | 76.60 | 75.30 | 76.40 | 76.40 | 1.73% | 50 |
| Apr 9, 2026 | 75.85 | 75.30 | 75.10 | 75.10 | 75.10 | -1.18% | 2 |
| Apr 8, 2026 | 75.25 | 76.80 | 75.10 | 76.00 | 76.00 | 4.97% | 179 |
| Apr 7, 2026 | 71.45 | 73.40 | 72.40 | 72.40 | 72.40 | 0.14% | 4 |
| Apr 2, 2026 | 70.95 | 72.30 | 71.00 | 72.30 | 72.30 | -0.69% | 31 |
| Apr 1, 2026 | 71.15 | 73.10 | 72.00 | 72.80 | 72.80 | 3.41% | 857 |
| Mar 31, 2026 | 70.05 | 70.40 | 69.90 | 70.40 | 70.40 | 2.33% | - |
| Mar 30, 2026 | 68.70 | 69.10 | 68.80 | 68.80 | 68.80 | -0.15% | 1 |
| 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 |