KBC Ancora SA (LON:0MFW)
London · Delayed Price · Currency is GBP · Price in EUR 85.00
+0.40 (0.47%)
At close: Jul 20, 2026
LON:0MFW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.50% | - |
| Jun 25, 2026 | 80.80 | 80.80 | 80.60 | 80.80 | 80.80 | 0.50% | 1 |
| Jun 24, 2026 | 82.05 | 81.50 | 80.40 | 80.40 | 80.40 | -2.31% | 171 |
| Jun 23, 2026 | 81.80 | 82.30 | 82.00 | 82.30 | 82.30 | -0.72% | 21 |
| Jun 22, 2026 | 81.30 | 83.00 | 82.10 | 82.90 | 82.90 | 1.10% | 1,189 |
| Jun 19, 2026 | 81.90 | 82.30 | 81.50 | 82.00 | 82.00 | -0.12% | 82,004 |
| Jun 18, 2026 | 81.20 | 82.50 | 82.00 | 82.10 | 82.10 | - | 2,216 |
| Jun 17, 2026 | 80.80 | 82.10 | 80.70 | 82.10 | 82.10 | 1.85% | 33 |
| Jun 16, 2026 | 79.85 | 80.90 | 80.20 | 80.61 | 80.60 | 0.88% | 2,980 |
| Jun 15, 2026 | 80.20 | 80.80 | 79.90 | 79.90 | 79.90 | 1.01% | 1 |
| Jun 12, 2026 | 77.40 | 79.40 | 77.80 | 79.11 | 79.10 | 4.22% | 402 |
| Jun 11, 2026 | 75.45 | 75.90 | 75.90 | 75.90 | 75.90 | 1.47% | 94,000 |
| Jun 10, 2026 | 75.05 | 75.80 | 74.80 | 74.80 | 74.80 | -2.60% | 3 |
| Jun 9, 2026 | 77.50 | 76.80 | 76.80 | 76.80 | 76.80 | -0.90% | 204,000 |
| Jun 8, 2026 | 75.65 | 77.50 | 76.00 | 77.50 | 77.50 | 0.78% | - |
| Jun 5, 2026 | 76.00 | 76.90 | 76.30 | 76.90 | 76.90 | 1.18% | 2 |
| 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 |