KBC Ancora SA (LON:0MFW)
London · Delayed Price · Currency is GBP · Price in EUR 98.00
+1.60 (1.66%)
At close: Sep 25, 2026
LON:0MFW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 97.40 | 98.30 | 97.40 | 98.35 | 98.35 | 2.02% | 1,005 |
| Sep 24, 2026 | 96.70 | 97.00 | 96.00 | 96.40 | 96.40 | -1.23% | 2,988 |
| Sep 23, 2026 | 95.75 | 97.90 | 96.70 | 97.60 | 97.60 | 1.35% | 360 |
| Sep 22, 2026 | 95.75 | 96.50 | 96.30 | 96.30 | 96.30 | 0.31% | 1 |
| Sep 21, 2026 | 94.15 | 96.00 | 95.00 | 96.00 | 96.00 | 2.15% | - |
| Sep 18, 2026 | 94.95 | 94.20 | 93.98 | 93.98 | 93.98 | -1.08% | 3,541 |
| Sep 17, 2026 | 94.15 | 95.20 | 94.30 | 95.00 | 95.00 | -0.16% | 44,408 |
| Sep 16, 2026 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 1.22% | - |
| Sep 15, 2026 | 92.20 | 94.00 | 92.10 | 94.00 | 94.00 | 0.86% | 101 |
| Sep 14, 2026 | 93.20 | 94.00 | 92.90 | 93.20 | 93.20 | -1.17% | 76,763 |
| Sep 11, 2026 | 93.40 | 94.30 | 93.90 | 94.30 | 94.30 | 1.51% | 206 |
| Sep 10, 2026 | 93.80 | 94.20 | 92.80 | 92.90 | 92.90 | -0.43% | 147 |
| Sep 9, 2026 | 94.05 | 94.60 | 93.00 | 93.30 | 93.30 | -1.45% | 12,809 |
| Sep 8, 2026 | 94.85 | 95.30 | 94.67 | 94.67 | 94.67 | -0.44% | 41,566 |
| Sep 7, 2026 | 94.95 | 95.30 | 95.00 | 95.10 | 95.09 | 0.20% | 8,496 |
| 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% | 14,738 |
| 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 |