KBC Ancora SA (VIE:KBCA)
Austria · Delayed Price · Currency is EUR 86.50
+1.50 (1.76%)
Last updated: Jul 21, 2026, 1:00 PM CET
VIE:KBCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 84.80 | 84.90 | 84.20 | 84.20 | - | -0.94% | - |
| Jul 17, 2026 | 84.50 | 85.00 | 83.80 | 85.00 | 85.00 | -0.35% | - |
| Jul 16, 2026 | 86.10 | 86.10 | 85.20 | 85.30 | 85.30 | -0.12% | - |
| Jul 15, 2026 | 85.20 | 85.70 | 85.20 | 85.40 | 85.40 | -0.12% | - |
| Jul 14, 2026 | 83.90 | 85.50 | 83.60 | 85.50 | 85.50 | 1.18% | - |
| Jul 13, 2026 | 84.50 | 84.50 | 84.20 | 84.50 | 84.50 | 0.36% | - |
| Jul 10, 2026 | 83.80 | 84.20 | 83.50 | 84.20 | 84.20 | 0.24% | - |
| Jul 9, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 2.31% | - |
| Jul 8, 2026 | 82.70 | 82.70 | 81.40 | 82.10 | 82.10 | -2.38% | - |
| Jul 7, 2026 | 84.00 | 84.10 | 83.80 | 84.10 | 84.10 | -0.12% | - |
| Jul 6, 2026 | 83.70 | 84.20 | 83.40 | 84.20 | 84.20 | 0.48% | - |
| Jul 3, 2026 | 84.20 | 84.20 | 83.60 | 83.80 | 83.80 | 0.12% | - |
| Jul 2, 2026 | 83.40 | 84.10 | 83.40 | 83.70 | 83.70 | 0.36% | - |
| Jul 1, 2026 | 82.00 | 83.40 | 82.00 | 83.40 | 83.40 | 1.09% | - |
| Jun 30, 2026 | 81.30 | 82.50 | 81.30 | 82.50 | 82.50 | 1.98% | - |
| Jun 29, 2026 | 80.90 | 80.90 | 80.70 | 80.90 | 80.90 | -0.74% | - |
| Jun 26, 2026 | 80.40 | 81.50 | 80.40 | 81.50 | 81.50 | 0.62% | - |
| Jun 25, 2026 | 80.50 | 81.00 | 80.40 | 81.00 | 81.00 | 0.75% | - |
| Jun 24, 2026 | 82.40 | 82.40 | 80.40 | 80.40 | 80.40 | -2.07% | - |
| Jun 23, 2026 | 82.30 | 82.30 | 82.10 | 82.10 | 82.10 | -1.20% | - |
| Jun 22, 2026 | 82.20 | 83.10 | 82.10 | 83.10 | 83.10 | 1.84% | - |
| Jun 19, 2026 | 81.90 | 82.40 | 81.60 | 81.60 | 81.60 | -0.61% | - |
| Jun 18, 2026 | 82.40 | 82.40 | 81.70 | 82.10 | 82.10 | - | - |
| Jun 17, 2026 | 81.00 | 82.10 | 81.00 | 82.10 | 82.10 | 1.61% | - |
| Jun 16, 2026 | 80.20 | 80.80 | 80.20 | 80.80 | 80.80 | 1.00% | - |
| Jun 15, 2026 | 80.00 | 80.40 | 80.00 | 80.00 | 80.00 | 1.14% | - |
| Jun 12, 2026 | 78.00 | 79.20 | 78.00 | 79.10 | 79.10 | 3.26% | - |
| Jun 11, 2026 | 76.00 | 76.80 | 76.00 | 76.60 | 76.60 | 1.46% | - |
| Jun 10, 2026 | 75.70 | 75.70 | 75.30 | 75.50 | 75.50 | - | - |
| Jun 9, 2026 | 76.90 | 77.00 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Jun 8, 2026 | 76.40 | 77.00 | 76.30 | 77.00 | 77.00 | 0.26% | - |
| Jun 5, 2026 | 76.20 | 77.10 | 76.20 | 76.80 | 76.80 | 1.05% | - |
| Jun 4, 2026 | 75.80 | 76.00 | 75.80 | 76.00 | 76.00 | 0.80% | - |
| Jun 3, 2026 | 76.10 | 76.10 | 75.40 | 75.40 | 75.40 | -1.05% | - |
| Jun 2, 2026 | 78.10 | 78.10 | 76.10 | 76.20 | 76.20 | -2.65% | - |
| Jun 1, 2026 | 81.40 | 81.50 | 80.70 | 81.30 | 78.28 | -0.73% | - |
| May 29, 2026 | 81.40 | 81.90 | 81.20 | 81.90 | 78.85 | 1.49% | - |
| May 28, 2026 | 81.00 | 81.00 | 80.60 | 80.70 | 77.70 | -0.49% | - |
| May 27, 2026 | 80.90 | 81.10 | 80.90 | 81.10 | 78.08 | -0.25% | - |
| May 26, 2026 | 81.50 | 81.50 | 81.10 | 81.30 | 78.28 | 0.25% | - |
| May 25, 2026 | 80.10 | 81.30 | 80.10 | 81.10 | 78.08 | 2.40% | - |
| May 22, 2026 | 78.30 | 79.20 | 78.30 | 79.20 | 76.25 | 1.15% | - |
| May 21, 2026 | 77.80 | 78.30 | 77.80 | 78.30 | 75.39 | 0.26% | - |
| May 20, 2026 | 76.60 | 78.10 | 76.60 | 78.10 | 75.20 | 1.69% | - |
| May 19, 2026 | 77.60 | 77.60 | 76.80 | 76.80 | 73.94 | -0.65% | - |
| May 18, 2026 | 77.40 | 77.70 | 77.10 | 77.30 | 74.42 | -1.02% | - |
| May 15, 2026 | 78.60 | 78.60 | 78.10 | 78.10 | 75.20 | -1.26% | - |
| May 14, 2026 | 79.70 | 79.70 | 79.10 | 79.10 | 76.16 | 1.67% | - |
| May 13, 2026 | 78.50 | 78.50 | 77.80 | 77.80 | 74.91 | 0.26% | - |
| May 12, 2026 | 78.50 | 78.50 | 77.60 | 77.60 | 74.71 | -3.60% | - |