KBC Ancora SA (LON:0MFW)
London · Delayed Price · Currency is GBP · Price in EUR 94.91
+0.96 (1.02%)
At close: Sep 4, 2026
LON:0MFW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 94.55 | 95.20 | 94.91 | 94.91 | 94.91 | 1.02% | 7,408 |
| Sep 3, 2026 | 93.50 | 94.70 | 93.30 | 93.95 | 93.94 | 0.38% | 8,500 |
| Sep 2, 2026 | 93.10 | 93.60 | 93.00 | 93.59 | 93.59 | 0.65% | 44,983 |
| Sep 1, 2026 | 93.20 | 93.90 | 92.40 | 92.99 | 92.99 | -1.08% | 10,790 |
| Aug 31, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.58% | 3 |
| Aug 28, 2026 | 94.05 | 94.52 | 94.10 | 94.55 | 94.55 | 0.80% | 5,661 |
| Aug 27, 2026 | 94.85 | 94.90 | 93.80 | 93.80 | 93.80 | -0.64% | 3 |
| Aug 26, 2026 | 94.05 | 94.60 | 94.40 | 94.40 | 94.40 | 0.07% | 46 |
| Aug 25, 2026 | 94.05 | 94.50 | 94.30 | 94.34 | 94.34 | 0.25% | 16,721 |
| Aug 24, 2026 | 92.90 | 94.10 | 92.50 | 94.10 | 94.10 | 1.40% | 1,600 |
| Aug 21, 2026 | 91.15 | 93.10 | 92.30 | 92.80 | 92.80 | 1.64% | - |
| Aug 20, 2026 | 90.25 | 91.30 | 91.20 | 91.30 | 91.30 | -0.11% | 12,492 |
| Aug 19, 2026 | 90.95 | 92.00 | 91.40 | 91.40 | 91.40 | -0.87% | 1 |
| Aug 18, 2026 | 92.10 | 93.10 | 92.20 | 92.20 | 92.20 | -0.75% | 1 |
| Aug 17, 2026 | 92.00 | 92.90 | 92.70 | 92.90 | 92.90 | 0.43% | 104 |
| Aug 14, 2026 | 90.95 | 92.50 | 91.60 | 92.50 | 92.50 | 0.11% | 2 |
| Aug 13, 2026 | 91.75 | 92.70 | 92.10 | 92.40 | 92.40 | 2.33% | 5 |
| Aug 12, 2026 | 89.20 | 91.30 | 90.00 | 90.30 | 90.30 | - | 211,047 |
| Aug 11, 2026 | 90.15 | 90.30 | 89.90 | 90.30 | 90.30 | 0.33% | 2 |
| Aug 10, 2026 | 89.10 | 90.20 | 90.00 | 90.00 | 90.00 | -0.66% | 1 |
| Aug 7, 2026 | 90.45 | 90.80 | 90.00 | 90.60 | 90.60 | 0.33% | 6 |
| Aug 6, 2026 | 90.45 | 92.00 | 89.90 | 90.30 | 90.30 | -0.22% | 1,639 |
| Aug 5, 2026 | 89.00 | 90.50 | 90.30 | 90.50 | 90.50 | 0.89% | - |
| Aug 4, 2026 | 89.80 | 90.20 | 89.40 | 89.70 | 89.70 | 0.22% | 900 |
| Aug 3, 2026 | 88.50 | 89.70 | 89.10 | 89.50 | 89.50 | 0.56% | 154 |
| Jul 31, 2026 | 88.00 | 89.10 | 87.90 | 89.00 | 89.00 | 2.41% | 3 |
| Jul 30, 2026 | 86.05 | 87.55 | 86.30 | 86.91 | 86.91 | 0.61% | 19,604 |
| Jul 29, 2026 | 86.15 | 87.30 | 86.30 | 86.38 | 86.38 | -0.67% | 14,003 |
| Jul 28, 2026 | 88.00 | 86.96 | 86.90 | 86.96 | 86.96 | -0.73% | 15,556 |
| Jul 27, 2026 | 87.65 | 88.10 | 87.60 | 87.60 | 87.60 | 0.45% | 2 |
| Jul 24, 2026 | 85.30 | 87.70 | 87.10 | 87.21 | 87.21 | 0.24% | 1,617 |
| Jul 23, 2026 | 86.25 | 87.00 | 85.60 | 87.00 | 87.00 | -0.33% | 2,800 |
| Jul 22, 2026 | 87.05 | 87.70 | 86.70 | 87.29 | 87.29 | 0.45% | 12,535 |
| Jul 21, 2026 | 84.70 | 86.90 | 85.00 | 86.90 | 86.90 | 2.24% | 32,322 |
| Jul 20, 2026 | 84.90 | 85.00 | 84.80 | 85.00 | 85.00 | 0.47% | 2,900 |
| Jul 17, 2026 | 84.50 | 85.10 | 83.90 | 84.60 | 84.60 | -0.44% | 53,458 |
| Jul 16, 2026 | 86.05 | 86.00 | 84.90 | 84.97 | 84.97 | -0.62% | 100,658 |
| Jul 15, 2026 | 84.60 | 85.50 | 85.00 | 85.50 | 85.50 | 0.71% | 24,922 |
| Jul 14, 2026 | 83.05 | 84.90 | 83.80 | 84.90 | 84.90 | 0.47% | 77 |
| Jul 13, 2026 | 82.95 | 84.60 | 83.90 | 84.50 | 84.50 | 0.24% | 201 |
| Jul 10, 2026 | 83.85 | 84.40 | 84.30 | 84.30 | 84.30 | 0.72% | 5,104 |
| Jul 9, 2026 | 81.80 | 83.70 | 82.80 | 83.70 | 83.70 | 1.58% | 44 |
| Jul 8, 2026 | 82.85 | 83.20 | 81.30 | 82.40 | 82.40 | -1.79% | - |
| Jul 7, 2026 | 83.75 | 84.50 | 83.90 | 83.90 | 83.90 | - | 3 |
| Jul 6, 2026 | 83.25 | 83.90 | 83.50 | 83.90 | 83.90 | -0.12% | 169 |
| Jul 3, 2026 | 83.85 | 84.00 | 84.00 | 84.00 | 84.00 | 0.36% | - |
| Jul 2, 2026 | 82.95 | 84.10 | 82.80 | 83.70 | 83.70 | 0.97% | 32,405 |
| Jul 1, 2026 | 82.15 | 83.20 | 82.00 | 82.90 | 82.90 | 0.97% | 5 |
| Jun 30, 2026 | 81.50 | 82.10 | 82.10 | 82.10 | 82.10 | 1.80% | 1 |
| Jun 29, 2026 | 82.05 | 80.80 | 80.65 | 80.65 | 80.65 | 0.31% | 1,011 |