KBC Ancora SA (VIE:KBCA)
Austria · Delayed Price · Currency is EUR 93.70
-0.60 (-0.64%)
At close: Oct 8, 2026
VIE:KBCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 92.60 | 93.70 | 92.40 | 93.70 | 93.70 | -0.64% | - |
| Oct 7, 2026 | 96.80 | 96.80 | 94.30 | 94.30 | 94.30 | -2.18% | - |
| Oct 6, 2026 | 95.60 | 96.40 | 95.60 | 96.40 | 96.40 | 1.69% | - |
| Oct 5, 2026 | 96.10 | 96.10 | 94.80 | 94.80 | 94.80 | -0.21% | - |
| Oct 2, 2026 | 96.80 | 96.80 | 94.80 | 95.00 | 95.00 | -2.86% | - |
| Oct 1, 2026 | 98.40 | 98.50 | 97.60 | 97.80 | 97.80 | -1.71% | - |
| Sep 30, 2026 | 99.80 | 100.20 | 99.50 | 99.50 | 99.50 | 0.20% | - |
| Sep 29, 2026 | 99.30 | 99.70 | 99.30 | 99.30 | 99.30 | 0.71% | - |
| Sep 28, 2026 | 97.70 | 98.60 | 97.70 | 98.60 | 98.60 | 0.51% | - |
| Sep 25, 2026 | 97.50 | 98.20 | 97.50 | 98.10 | 98.10 | 1.66% | - |
| Sep 24, 2026 | 96.10 | 96.60 | 96.10 | 96.50 | 96.50 | -1.23% | - |
| Sep 23, 2026 | 98.00 | 98.00 | 97.70 | 97.70 | 97.70 | 1.45% | - |
| Sep 22, 2026 | 95.90 | 96.30 | 95.90 | 96.30 | 96.30 | 1.05% | - |
| Sep 21, 2026 | 95.10 | 95.30 | 95.10 | 95.30 | 95.30 | 1.28% | - |
| Sep 18, 2026 | 95.10 | 95.10 | 94.10 | 94.10 | 94.10 | -1.16% | - |
| Sep 17, 2026 | 94.70 | 95.20 | 94.70 | 95.20 | 95.20 | 0.63% | - |
| Sep 16, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 0.53% | - |
| Sep 15, 2026 | 92.60 | 94.10 | 92.60 | 94.10 | 94.10 | 0.75% | - |
| Sep 14, 2026 | 93.90 | 93.90 | 93.40 | 93.40 | 93.40 | -1.48% | - |
| Sep 11, 2026 | 93.80 | 94.80 | 93.80 | 94.80 | 94.80 | 2.16% | - |
| Sep 10, 2026 | 94.40 | 94.40 | 92.80 | 92.80 | 92.80 | -0.43% | - |
| Sep 9, 2026 | 94.30 | 94.30 | 92.50 | 93.20 | 93.20 | -1.89% | - |
| Sep 8, 2026 | 95.50 | 95.50 | 94.30 | 95.00 | 95.00 | -0.52% | - |
| Sep 7, 2026 | 95.10 | 95.50 | 94.90 | 95.50 | 95.50 | 0.53% | - |
| Sep 4, 2026 | 95.00 | 95.00 | 94.70 | 95.00 | 95.00 | 0.32% | - |
| Sep 3, 2026 | 93.60 | 94.70 | 93.60 | 94.70 | 94.70 | 1.39% | - |
| Sep 2, 2026 | 94.00 | 94.00 | 93.40 | 93.40 | 93.40 | - | - |
| Sep 1, 2026 | 93.50 | 93.50 | 92.50 | 93.40 | 93.40 | -0.53% | - |
| Aug 31, 2026 | 94.50 | 94.50 | 93.90 | 93.90 | 93.90 | -0.63% | - |
| Aug 28, 2026 | 94.70 | 94.70 | 94.30 | 94.50 | 94.50 | 0.43% | - |
| Aug 27, 2026 | 94.90 | 94.90 | 93.80 | 94.10 | 94.10 | -0.42% | - |
| Aug 26, 2026 | 94.80 | 94.80 | 94.00 | 94.50 | 94.50 | 0.21% | - |
| Aug 25, 2026 | 94.50 | 94.60 | 94.30 | 94.30 | 94.30 | 0.53% | - |
| Aug 24, 2026 | 92.70 | 93.80 | 92.70 | 93.80 | 93.80 | 0.97% | - |
| Aug 21, 2026 | 92.30 | 92.90 | 92.30 | 92.90 | 92.90 | 1.09% | - |
| Aug 20, 2026 | 91.30 | 91.90 | 91.30 | 91.90 | 91.90 | -0.43% | - |
| Aug 19, 2026 | 92.50 | 92.50 | 92.00 | 92.30 | 92.30 | -0.54% | - |
| Aug 18, 2026 | 92.70 | 92.90 | 92.50 | 92.80 | 92.80 | - | - |
| Aug 17, 2026 | 93.00 | 93.20 | 92.80 | 92.80 | 92.80 | 0.43% | - |
| Aug 14, 2026 | 91.90 | 92.40 | 91.90 | 92.40 | 92.40 | 0.22% | - |
| Aug 13, 2026 | 92.60 | 92.60 | 92.10 | 92.20 | 92.20 | 1.21% | - |
| Aug 12, 2026 | 90.60 | 91.10 | 90.50 | 91.10 | 91.10 | 0.89% | - |
| Aug 11, 2026 | 90.00 | 90.30 | 89.80 | 90.30 | 90.30 | 0.56% | - |
| Aug 10, 2026 | 90.30 | 90.30 | 89.80 | 89.80 | 89.80 | -0.77% | - |
| Aug 7, 2026 | 90.30 | 91.00 | 90.00 | 90.50 | 90.50 | 0.33% | - |
| Aug 6, 2026 | 91.90 | 91.90 | 90.20 | 90.20 | 90.20 | -0.22% | - |
| Aug 5, 2026 | 89.60 | 90.40 | 89.60 | 90.40 | 90.40 | 0.33% | - |
| Aug 4, 2026 | 90.20 | 90.20 | 89.60 | 90.10 | 90.10 | 0.67% | - |
| Aug 3, 2026 | 89.80 | 89.80 | 89.50 | 89.50 | 89.50 | 0.67% | - |
| Jul 31, 2026 | 88.10 | 89.30 | 88.10 | 88.90 | 88.90 | 1.72% | - |