KBC Ancora SA (VIE:KBCA)
Austria · Delayed Price · Currency is EUR 95.00
+0.30 (0.32%)
At close: Sep 4, 2026
VIE:KBCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 86.50 | 87.40 | 86.50 | 87.40 | 87.40 | 1.16% | - |
| Jul 29, 2026 | 87.40 | 87.40 | 86.40 | 86.40 | 86.40 | -0.80% | - |
| Jul 28, 2026 | 87.70 | 87.70 | 86.90 | 87.10 | 87.10 | -0.46% | - |
| Jul 27, 2026 | 88.00 | 88.10 | 87.50 | 87.50 | 87.50 | 0.11% | - |
| Jul 24, 2026 | 86.50 | 87.60 | 86.50 | 87.40 | 87.40 | 1.63% | - |
| Jul 23, 2026 | 86.80 | 86.80 | 85.70 | 86.00 | 86.00 | -1.26% | - |
| Jul 22, 2026 | 87.30 | 87.70 | 87.10 | 87.10 | 87.10 | 0.23% | - |
| Jul 21, 2026 | 85.40 | 86.90 | 85.40 | 86.90 | 86.90 | 2.24% | - |
| Jul 20, 2026 | 84.80 | 85.00 | 84.20 | 85.00 | 85.00 | - | - |
| 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% | - |