KBC Ancora SA (VIE:KBCA)
Austria · Delayed Price · Currency is EUR 76.00
+0.60 (0.80%)
Last updated: Jun 4, 2026, 5:32 PM CET
VIE:KBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 79.40 | 80.50 | 79.40 | 80.50 | 77.51 | 1.26% | - |
| May 8, 2026 | 79.50 | 79.60 | 79.50 | 79.50 | 76.54 | -1.12% | - |
| May 7, 2026 | 80.90 | 80.90 | 80.40 | 80.40 | 77.41 | 0.63% | - |
| May 6, 2026 | 80.10 | 80.10 | 79.90 | 79.90 | 76.93 | 3.63% | - |