KBC Ancora SA (EBR:KBCA)
Belgium
· Delayed Price · Currency is EUR 71.70
+0.20 (0.28%)
At close: Dec 5, 2025
KBC Ancora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.70 | 72.00 | 71.30 | 71.70 | 71.70 | 0.28% | 43,385 |
| Dec 4, 2025 | 70.30 | 71.60 | 70.10 | 71.50 | 71.50 | 2.14% | 56,577 |
| Dec 3, 2025 | 70.20 | 70.80 | 69.70 | 70.00 | 70.00 | -0.28% | 38,686 |
| Dec 2, 2025 | 71.60 | 71.60 | 70.20 | 70.20 | 70.20 | -2.64% | 49,948 |
| Dec 1, 2025 | 72.00 | 72.30 | 70.70 | 72.10 | 72.10 | 0.28% | 46,326 |
| Nov 28, 2025 | 72.10 | 72.30 | 71.70 | 71.90 | 71.90 | -0.55% | 28,755 |
| Nov 27, 2025 | 72.30 | 72.40 | 71.80 | 72.30 | 72.30 | 0.14% | 30,425 |
| Nov 26, 2025 | 72.00 | 72.20 | 71.50 | 72.20 | 72.20 | 0.70% | 63,133 |
| Nov 25, 2025 | 71.40 | 71.70 | 70.70 | 71.70 | 71.70 | 0.28% | 37,330 |
| Nov 24, 2025 | 71.40 | 71.60 | 70.60 | 71.50 | 71.50 | 0.56% | 81,140 |
| Nov 21, 2025 | 70.80 | 71.40 | 70.40 | 71.10 | 71.10 | -0.42% | 35,295 |
| Nov 20, 2025 | 71.70 | 72.20 | 71.40 | 71.40 | 71.40 | 0.56% | 43,323 |
| Nov 19, 2025 | 71.00 | 71.50 | 70.10 | 71.00 | 71.00 | 0.14% | 37,104 |
| Nov 18, 2025 | 71.00 | 71.40 | 70.60 | 70.90 | 70.90 | -1.94% | 64,907 |
| Nov 17, 2025 | 72.50 | 72.60 | 71.80 | 72.30 | 72.30 | -0.14% | 40,715 |
| Nov 14, 2025 | 73.40 | 73.40 | 71.20 | 72.40 | 72.40 | -1.90% | 52,593 |
| Nov 13, 2025 | 74.60 | 75.00 | 72.90 | 73.80 | 73.80 | -0.67% | 94,707 |
| Nov 12, 2025 | 73.10 | 74.40 | 73.10 | 74.30 | 74.30 | 1.78% | 67,416 |
| Nov 11, 2025 | 72.50 | 73.00 | 72.40 | 73.00 | 73.00 | 0.97% | 75,242 |
| Nov 10, 2025 | 69.80 | 72.30 | 69.80 | 72.30 | 72.30 | 4.48% | 128,856 |
| Nov 7, 2025 | 68.40 | 69.20 | 68.30 | 69.20 | 69.20 | 1.47% | 69,242 |
| Nov 6, 2025 | 67.60 | 68.40 | 67.60 | 68.20 | 68.20 | 0.89% | 54,334 |
| Nov 5, 2025 | 67.10 | 68.00 | 67.00 | 67.60 | 67.60 | -0.15% | 38,508 |
| Nov 4, 2025 | 68.00 | 68.00 | 66.60 | 67.70 | 67.70 | -1.02% | 52,656 |
| Nov 3, 2025 | 68.30 | 68.80 | 68.10 | 68.40 | 68.40 | 0.29% | 51,407 |
| Oct 31, 2025 | 67.50 | 68.60 | 67.50 | 68.20 | 68.20 | 0.59% | 39,604 |
| Oct 30, 2025 | 68.00 | 68.20 | 67.40 | 67.80 | 67.80 | -0.29% | 45,731 |
| Oct 29, 2025 | 67.70 | 68.70 | 67.70 | 68.00 | 68.00 | 0.15% | 69,396 |
| Oct 28, 2025 | 67.50 | 67.90 | 67.10 | 67.90 | 67.90 | 0.30% | 30,218 |
| Oct 27, 2025 | 67.00 | 67.80 | 66.90 | 67.70 | 67.70 | 1.20% | 29,192 |
| Oct 24, 2025 | 67.10 | 67.30 | 66.50 | 66.90 | 66.90 | - | 28,352 |
| Oct 23, 2025 | 66.70 | 67.30 | 66.70 | 66.90 | 66.90 | -0.15% | 27,613 |
| Oct 22, 2025 | 66.60 | 67.30 | 66.40 | 67.00 | 67.00 | 0.45% | 32,407 |
| Oct 21, 2025 | 66.50 | 67.10 | 66.20 | 66.70 | 66.70 | 0.60% | 34,919 |
| Oct 20, 2025 | 66.10 | 66.80 | 65.80 | 66.30 | 66.30 | 1.22% | 43,903 |
| Oct 17, 2025 | 65.90 | 66.40 | 65.00 | 65.50 | 65.50 | -2.96% | 63,664 |
| Oct 16, 2025 | 67.50 | 67.60 | 67.10 | 67.50 | 67.50 | 0.30% | 89,251 |
| Oct 15, 2025 | 67.20 | 68.60 | 67.20 | 67.30 | 67.30 | 0.30% | 90,916 |
| Oct 14, 2025 | 65.90 | 67.20 | 65.50 | 67.10 | 67.10 | 1.36% | 45,257 |
| Oct 13, 2025 | 66.00 | 66.50 | 65.80 | 66.20 | 66.20 | 0.15% | 41,217 |
| Oct 10, 2025 | 66.30 | 67.00 | 66.10 | 66.10 | 66.10 | -0.30% | 202,561 |
| Oct 9, 2025 | 66.70 | 67.00 | 66.30 | 66.30 | 66.30 | -0.45% | 32,783 |
| Oct 8, 2025 | 66.10 | 66.80 | 65.90 | 66.60 | 66.60 | 0.60% | 42,883 |
| Oct 7, 2025 | 67.20 | 67.40 | 66.20 | 66.20 | 66.20 | -1.78% | 33,273 |
| Oct 6, 2025 | 67.80 | 67.90 | 67.00 | 67.40 | 67.40 | -0.74% | 32,022 |
| Oct 3, 2025 | 67.90 | 68.40 | 67.60 | 67.90 | 67.90 | 0.44% | 40,367 |
| Oct 2, 2025 | 68.70 | 68.70 | 67.60 | 67.60 | 67.60 | -1.60% | 36,332 |
| Oct 1, 2025 | 67.40 | 68.80 | 67.30 | 68.70 | 68.70 | 1.93% | 63,375 |
| Sep 30, 2025 | 66.60 | 67.40 | 66.60 | 67.40 | 67.40 | 1.20% | 46,967 |
| Sep 29, 2025 | 66.90 | 67.20 | 66.60 | 66.60 | 66.60 | -0.15% | 45,898 |