KBC Ancora SA (LON:0MFW)
London · Delayed Price · Currency is GBP · Price in EUR 76.00
+0.50 (0.66%)
At close: Jun 4, 2026
LON:0MFW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 75.05 | 76.20 | 75.90 | 76.00 | 76.00 | 0.66% | 1 |
| Jun 3, 2026 | 76.30 | 76.10 | 75.50 | 75.50 | 75.50 | -0.92% | 2 |
| Jun 2, 2026 | 77.70 | 78.10 | 76.20 | 76.20 | 76.20 | -2.41% | 543 |
| Jun 1, 2026 | 82.25 | 81.40 | 81.10 | 81.10 | 78.08 | -1.22% | 2 |
| May 29, 2026 | 81.00 | 82.10 | 81.20 | 82.10 | 79.05 | 1.32% | 11,906 |
| May 28, 2026 | 81.60 | 81.06 | 80.90 | 81.03 | 78.01 | 0.03% | 19,663 |
| May 27, 2026 | 81.00 | 81.30 | 80.90 | 81.00 | 77.99 | -0.25% | 56,087 |
| May 26, 2026 | 81.60 | 81.50 | 81.20 | 81.20 | 78.18 | - | 6 |
| May 25, 2026 | 80.00 | 81.30 | 80.00 | 81.20 | 78.18 | 3.77% | 205 |
| May 22, 2026 | 77.90 | 79.10 | 78.50 | 78.25 | 75.34 | 0.71% | 116 |
| May 21, 2026 | 77.40 | 78.30 | 77.70 | 77.70 | 74.81 | - | 128,000 |
| May 20, 2026 | 77.00 | 77.70 | 76.50 | 77.70 | 74.81 | 0.26% | 86,601 |
| May 19, 2026 | 78.05 | 77.50 | 76.90 | 77.50 | 74.62 | -0.26% | 65,106 |
| May 18, 2026 | 77.70 | 77.70 | 77.10 | 77.70 | 74.81 | -0.64% | 1,100 |
| May 15, 2026 | 78.65 | 78.20 | 78.20 | 78.20 | 75.29 | -1.64% | - |
| May 14, 2026 | 79.35 | 79.50 | 79.50 | 79.50 | 76.54 | 1.92% | 79 |
| May 13, 2026 | 77.20 | 78.60 | 78.00 | 78.00 | 75.10 | -1.89% | - |
| May 12, 2026 | 78.75 | 79.50 | 79.50 | 79.50 | 76.54 | -0.19% | 1 |
| May 11, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 76.69 | -0.56% | - |
| May 8, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 77.12 | -0.12% | - |
| May 7, 2026 | 80.00 | 81.10 | 80.00 | 80.20 | 77.22 | 0.75% | 5 |
| May 6, 2026 | 78.15 | 80.50 | 78.00 | 79.60 | 76.64 | 3.51% | 43 |
| May 5, 2026 | 76.50 | 77.50 | 76.60 | 76.90 | 74.04 | -1.28% | 4,401 |
| May 4, 2026 | 78.00 | 78.40 | 77.90 | 77.90 | 75.00 | 1.17% | 1 |
| Apr 30, 2026 | 77.30 | 77.60 | 76.80 | 77.00 | 74.14 | -1.41% | 1 |
| Apr 29, 2026 | 76.80 | 78.10 | 77.90 | 78.10 | 75.20 | 1.30% | - |
| Apr 28, 2026 | 76.50 | 77.60 | 77.10 | 77.10 | 74.23 | - | 82,767 |
| Apr 27, 2026 | 77.00 | 77.10 | 76.80 | 77.10 | 74.23 | 0.26% | 1 |
| Apr 24, 2026 | 76.30 | 76.90 | 76.50 | 76.90 | 74.04 | -0.51% | 8,821 |
| Apr 23, 2026 | 77.60 | 77.40 | 77.00 | 77.30 | 74.42 | -0.90% | 1,879 |
| Apr 22, 2026 | 78.25 | 79.30 | 77.90 | 78.00 | 75.10 | -1.52% | 1,255 |
| Apr 21, 2026 | 79.15 | 80.20 | 79.20 | 79.20 | 76.25 | 0.38% | 181,238 |
| Apr 20, 2026 | 78.95 | 79.30 | 78.90 | 78.90 | 75.97 | -1.62% | 7 |
| Apr 17, 2026 | 78.05 | 80.20 | 79.20 | 80.20 | 77.22 | 2.30% | 25 |
| Apr 16, 2026 | 78.05 | 78.80 | 78.40 | 78.40 | 75.48 | - | - |
| Apr 15, 2026 | 78.15 | 78.60 | 78.30 | 78.40 | 75.48 | -0.13% | 135,083 |
| Apr 14, 2026 | 77.00 | 78.50 | 77.70 | 78.50 | 75.58 | 3.56% | 1 |
| Apr 13, 2026 | 76.50 | 77.20 | 75.80 | 75.80 | 72.98 | -0.79% | 272,001 |
| Apr 10, 2026 | 75.35 | 76.60 | 75.30 | 76.40 | 73.56 | 1.73% | 50 |
| Apr 9, 2026 | 75.85 | 75.30 | 75.10 | 75.10 | 72.31 | -1.18% | 2 |
| Apr 8, 2026 | 75.25 | 76.80 | 75.10 | 76.00 | 73.17 | 4.97% | 179 |
| Apr 7, 2026 | 71.45 | 73.40 | 72.40 | 72.40 | 69.71 | 0.14% | 4 |
| Apr 2, 2026 | 70.95 | 72.30 | 71.00 | 72.30 | 69.61 | -0.69% | 31 |
| Apr 1, 2026 | 71.15 | 73.10 | 72.00 | 72.80 | 70.09 | 3.41% | 857 |
| Mar 31, 2026 | 70.05 | 70.40 | 69.90 | 70.40 | 67.78 | 2.33% | - |
| Mar 30, 2026 | 68.70 | 69.10 | 68.80 | 68.80 | 66.24 | -0.15% | 1 |
| Mar 27, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 66.34 | -1.85% | - |
| Mar 26, 2026 | 70.45 | 70.20 | 70.20 | 70.20 | 67.59 | -1.27% | - |
| Mar 25, 2026 | 70.25 | 71.10 | 70.60 | 71.10 | 68.46 | 2.16% | 4,602 |
| Mar 24, 2026 | 69.80 | 69.60 | 69.30 | 69.60 | 67.01 | -1.42% | - |