KBC Ancora SA (EBR:KBCA)
Belgium
· Delayed Price · Currency is EUR 66.70
+0.70 (1.06%)
Sep 26, 2025, 5:35 PM CET
KBC Ancora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66.30 | 67.50 | 66.30 | 66.70 | 66.70 | 1.06% | 51,402 |
| Sep 25, 2025 | 66.20 | 66.30 | 65.80 | 66.00 | 66.00 | -0.30% | 62,654 |
| Sep 24, 2025 | 66.50 | 66.50 | 65.80 | 66.20 | 66.20 | -0.45% | 52,913 |
| Sep 23, 2025 | 66.40 | 67.30 | 66.20 | 66.50 | 66.50 | 0.30% | 53,895 |
| Sep 22, 2025 | 67.60 | 67.60 | 65.00 | 66.30 | 66.30 | -2.21% | 66,162 |
| Sep 19, 2025 | 67.50 | 67.80 | 67.20 | 67.80 | 67.80 | 1.19% | 233,686 |
| Sep 18, 2025 | 67.40 | 67.70 | 66.60 | 67.00 | 67.00 | - | 54,218 |
| Sep 17, 2025 | 67.70 | 67.80 | 66.50 | 67.00 | 67.00 | -0.45% | 81,610 |
| Sep 16, 2025 | 68.00 | 68.10 | 67.30 | 67.30 | 67.30 | -1.03% | 93,108 |
| Sep 15, 2025 | 67.20 | 68.30 | 67.20 | 68.00 | 68.00 | 1.80% | 58,186 |
| Sep 12, 2025 | 67.00 | 67.10 | 66.70 | 66.80 | 66.80 | - | 49,118 |
| Sep 11, 2025 | 66.70 | 67.00 | 66.30 | 66.80 | 66.80 | 0.15% | 42,673 |
| Sep 10, 2025 | 66.70 | 67.20 | 66.60 | 66.70 | 66.70 | 0.15% | 57,294 |
| Sep 9, 2025 | 65.70 | 66.60 | 65.40 | 66.60 | 66.60 | 1.37% | 44,442 |
| Sep 8, 2025 | 65.00 | 66.10 | 65.00 | 65.70 | 65.70 | 1.39% | 48,629 |
| Sep 5, 2025 | 65.00 | 65.80 | 64.60 | 64.80 | 64.80 | 0.15% | 38,792 |
| Sep 4, 2025 | 64.30 | 65.00 | 64.00 | 64.70 | 64.70 | 0.62% | 53,046 |
| Sep 3, 2025 | 64.90 | 65.00 | 64.10 | 64.30 | 64.30 | -0.77% | 56,932 |
| Sep 2, 2025 | 65.70 | 66.00 | 64.20 | 64.80 | 64.80 | -1.07% | 74,555 |
| Sep 1, 2025 | 65.60 | 66.30 | 64.40 | 65.50 | 65.50 | -1.06% | 93,155 |
| Aug 29, 2025 | 66.30 | 66.40 | 65.80 | 66.20 | 66.20 | -0.60% | 60,528 |
| Aug 28, 2025 | 67.50 | 67.60 | 66.40 | 66.60 | 66.60 | -0.89% | 50,927 |
| Aug 27, 2025 | 68.20 | 68.60 | 67.20 | 67.20 | 67.20 | -1.32% | 49,997 |
| Aug 26, 2025 | 68.10 | 68.30 | 67.40 | 68.10 | 68.10 | -0.58% | 86,983 |
| Aug 25, 2025 | 68.80 | 69.00 | 68.40 | 68.50 | 68.50 | -0.58% | 32,267 |
| Aug 22, 2025 | 69.00 | 69.10 | 68.70 | 68.90 | 68.90 | -0.29% | 45,745 |
| Aug 21, 2025 | 68.60 | 69.20 | 68.20 | 69.10 | 69.10 | 0.58% | 37,841 |
| Aug 20, 2025 | 68.90 | 69.30 | 68.60 | 68.70 | 68.70 | -0.58% | 39,985 |
| Aug 19, 2025 | 68.70 | 69.30 | 68.60 | 69.10 | 69.10 | 0.73% | 49,563 |
| Aug 18, 2025 | 69.00 | 69.10 | 67.90 | 68.60 | 68.60 | -0.58% | 66,786 |
| Aug 15, 2025 | 69.30 | 69.50 | 68.40 | 69.00 | 69.00 | -0.72% | 63,459 |
| Aug 14, 2025 | 69.90 | 69.90 | 69.20 | 69.50 | 69.50 | -0.43% | 92,504 |
| Aug 13, 2025 | 70.10 | 70.40 | 69.60 | 69.80 | 69.80 | -0.43% | 67,244 |
| Aug 12, 2025 | 69.70 | 70.30 | 69.70 | 70.10 | 70.10 | 0.86% | 53,632 |
| Aug 11, 2025 | 69.10 | 69.80 | 68.90 | 69.50 | 69.50 | 1.02% | 72,833 |
| Aug 8, 2025 | 67.90 | 68.90 | 67.90 | 68.80 | 68.80 | 1.03% | 58,606 |
| Aug 7, 2025 | 66.20 | 68.10 | 66.20 | 68.10 | 68.10 | 4.61% | 141,187 |
| Aug 6, 2025 | 65.00 | 65.20 | 64.60 | 65.10 | 65.10 | 0.93% | 47,332 |
| Aug 5, 2025 | 64.60 | 65.10 | 64.40 | 64.50 | 64.50 | 0.62% | 70,754 |
| Aug 4, 2025 | 63.30 | 64.30 | 63.20 | 64.10 | 64.10 | 2.07% | 34,416 |
| Aug 1, 2025 | 63.50 | 63.80 | 62.40 | 62.80 | 62.80 | -1.72% | 53,930 |
| Jul 31, 2025 | 64.10 | 64.60 | 63.80 | 63.90 | 63.90 | -0.16% | 71,953 |
| Jul 30, 2025 | 63.40 | 64.00 | 63.40 | 64.00 | 64.00 | 0.47% | 38,048 |
| Jul 29, 2025 | 63.30 | 64.10 | 63.10 | 63.70 | 63.70 | 1.11% | 35,854 |
| Jul 28, 2025 | 63.60 | 63.70 | 62.80 | 63.00 | 63.00 | 0.16% | 47,370 |
| Jul 25, 2025 | 62.90 | 63.00 | 62.60 | 62.90 | 62.90 | -0.16% | 38,863 |
| Jul 24, 2025 | 62.60 | 63.50 | 62.60 | 63.00 | 63.00 | 1.78% | 88,367 |
| Jul 23, 2025 | 61.80 | 62.20 | 61.40 | 61.90 | 61.90 | 1.48% | 42,593 |
| Jul 22, 2025 | 61.50 | 61.60 | 60.70 | 61.00 | 61.00 | -0.81% | 46,847 |
| Jul 21, 2025 | 61.40 | 61.60 | 60.80 | 61.50 | 61.50 | 0.33% | 31,489 |