KBC Ancora SA (LON:0MFW)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 97.80
+1.31 (1.36%)
At close: Nov 10, 2026
LON:0MFW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 97.80 | 98.00 | 97.60 | 97.80 | 97.80 | 1.36% | 50 |
| Nov 9, 2026 | 93.00 | 96.49 | 94.20 | 96.49 | 96.49 | 2.76% | 2,858 |
| Nov 6, 2026 | 93.40 | 93.90 | 92.70 | 93.90 | 93.90 | -0.11% | 400 |
| Nov 5, 2026 | 93.80 | 95.60 | 94.00 | 94.00 | 94.00 | -0.43% | 10,430 |
| Nov 4, 2026 | 92.70 | 95.00 | 94.41 | 94.41 | 94.41 | 2.06% | 655 |
| Nov 3, 2026 | 92.30 | 93.30 | 92.00 | 92.50 | 92.50 | -0.96% | 3,000 |
| Nov 2, 2026 | 92.30 | 93.40 | 92.80 | 93.40 | 93.40 | 1.19% | 2 |
| Oct 30, 2026 | 94.15 | 94.60 | 92.30 | 92.30 | 92.30 | -2.43% | 186 |
| Oct 29, 2026 | 94.35 | 94.80 | 94.10 | 94.60 | 94.60 | 0.26% | - |
| Oct 28, 2026 | 94.55 | 94.35 | 94.35 | 94.35 | 94.35 | 0.48% | 2,348 |
| Oct 27, 2026 | 93.20 | 93.90 | 93.90 | 93.90 | 93.90 | 0.21% | - |
| Oct 26, 2026 | 92.50 | 93.71 | 93.50 | 93.71 | 93.71 | 2.30% | 334 |
| Oct 23, 2026 | 91.15 | 91.60 | 91.10 | 91.60 | 91.59 | 0.65% | 500 |
| Oct 22, 2026 | 92.60 | 92.30 | 90.99 | 91.00 | 91.00 | -3.70% | 633 |
| Oct 21, 2026 | 93.50 | 94.90 | 93.60 | 94.50 | 94.50 | 0.96% | 16,590 |
| Oct 20, 2026 | 92.60 | 93.90 | 91.80 | 93.60 | 93.60 | -0.53% | 15,867 |
| Oct 19, 2026 | 95.85 | 96.00 | 94.05 | 94.09 | 94.09 | -2.49% | 84,939 |
| Oct 16, 2026 | 96.00 | 96.50 | 95.70 | 96.50 | 96.50 | 0.73% | 616 |
| Oct 15, 2026 | 96.00 | 96.60 | 95.80 | 95.80 | 95.80 | -1.14% | 6,961 |
| Oct 14, 2026 | 96.70 | 96.90 | 95.90 | 96.90 | 96.90 | 0.52% | 1,747 |
| Oct 13, 2026 | 96.20 | 96.80 | 96.20 | 96.40 | 96.40 | 0.94% | 255 |
| Oct 12, 2026 | 94.95 | 95.70 | 95.00 | 95.50 | 95.50 | 1.06% | 2,386 |
| Oct 9, 2026 | 94.65 | 95.10 | 94.50 | 94.50 | 94.50 | 0.53% | 8,105 |
| Oct 8, 2026 | 92.70 | 94.00 | 92.10 | 94.00 | 94.00 | -0.11% | 6,603 |
| Oct 7, 2026 | 95.55 | 96.60 | 93.70 | 94.10 | 94.10 | -2.49% | 863 |
| Oct 6, 2026 | 94.95 | 96.50 | 96.00 | 96.50 | 96.50 | 2.01% | 701 |
| Oct 5, 2026 | 95.15 | 95.60 | 94.40 | 94.60 | 94.60 | -0.73% | 7,006 |
| Oct 2, 2026 | 97.00 | 97.40 | 94.25 | 95.30 | 95.30 | -1.85% | 273 |
| Oct 1, 2026 | 98.40 | 98.70 | 96.70 | 97.10 | 97.10 | -2.61% | 55 |
| Sep 30, 2026 | 99.20 | 100.20 | 99.30 | 99.70 | 99.70 | 0.61% | 4,450 |
| Sep 29, 2026 | 98.55 | 99.70 | 99.10 | 99.10 | 99.10 | 0.62% | 8,276 |
| Sep 28, 2026 | 98.55 | 99.00 | 98.40 | 98.49 | 98.49 | 0.50% | 250 |
| Sep 25, 2026 | 96.60 | 98.30 | 97.40 | 98.00 | 98.00 | 1.66% | 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 |