KBC Ancora SCA KBCA
EURONEXT · Belgium · Finance
€97.10-2.50 (-2.51%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €97.10 | -2.51% | €98.70 | €98.70 | €96.80 | 97.54K |
| 2026-09-30 | €99.60 | +0.20% | €99.30 | €100.20 | €99.10 | 80.42K |
| 2026-09-29 | €99.40 | +0.91% | €98.60 | €99.80 | €98.60 | 50.19K |
| 2026-09-28 | €98.50 | +0.31% | €98.70 | €98.90 | €97.40 | 80.27K |
| 2026-09-25 | €98.20 | +2.29% | €96.60 | €98.40 | €96.60 | 42.61K |
| 2026-09-24 | €96.00 | -1.44% | €97.00 | €97.00 | €95.80 | 50.71K |
| 2026-09-23 | €97.40 | +1.99% | €96.40 | €98.20 | €96.40 | 66.60K |
| 2026-09-22 | €95.50 | -0.31% | €95.80 | €96.60 | €94.90 | 46.28K |
| 2026-09-21 | €95.80 | +1.91% | €94.80 | €96.10 | €94.50 | 31.39K |
| 2026-09-18 | €94.00 | -1.26% | €95.10 | €95.30 | €93.70 | 144.76K |
| 2026-09-17 | €95.20 | +1.06% | €94.30 | €95.60 | €94.30 | 52.12K |
| 2026-09-16 | €94.20 | +0.43% | €94.50 | €95.70 | €94.20 | 34.49K |
| 2026-09-15 | €93.80 | +0.43% | €92.30 | €94.30 | €91.80 | 100.05K |
| 2026-09-14 | €93.40 | -0.85% | €93.50 | €94.40 | €92.80 | 46.10K |
| 2026-09-11 | €94.20 | +1.29% | €93.30 | €94.70 | €93.30 | 34.96K |
| 2026-09-10 | €93.00 | -1.17% | €94.10 | €94.40 | €92.40 | 36.33K |
| 2026-09-09 | €94.10 | -1.16% | €94.20 | €94.20 | €92.30 | 54.23K |
| 2026-09-08 | €95.20 | -0.52% | €95.10 | €95.40 | €94.10 | 52.07K |
| 2026-09-07 | €95.70 | +0.53% | €95.00 | €95.70 | €94.50 | 27.19K |
| 2026-09-04 | €95.20 | +0.21% | €95.00 | €95.40 | €94.60 | 39.07K |
| 2026-09-03 | €95.00 | +1.93% | €93.60 | €95.00 | €93.30 | 35.60K |
| 2026-09-02 | €93.20 | 0.00% | €93.20 | €94.50 | €93.20 | 48.25K |
| 2026-09-01 | €93.20 | 0.00% | €93.50 | €93.70 | €92.20 | 38.16K |
| 2026-08-31 | €93.20 | -1.06% | €94.40 | €94.70 | €93.20 | 42.32K |
| 2026-08-28 | €94.20 | +0.53% | €94.20 | €94.70 | €94.10 | 31.01K |
| 2026-08-27 | €93.70 | -1.16% | €94.80 | €94.90 | €93.60 | 38.41K |
| 2026-08-26 | €94.80 | +0.64% | €94.50 | €94.80 | €94.00 | 41.49K |
| 2026-08-25 | €94.20 | +0.21% | €94.20 | €94.80 | €94.20 | 39.61K |
| 2026-08-24 | €94.00 | +1.29% | €92.50 | €94.10 | €92.50 | 64.20K |
| 2026-08-21 | €92.80 | +1.53% | €91.70 | €93.10 | €91.70 | 52.77K |
| 2026-08-20 | €91.40 | +0.11% | €91.40 | €92.10 | €90.90 | 47.20K |
| 2026-08-19 | €91.30 | -0.98% | €92.00 | €92.60 | €91.30 | 49.78K |
| 2026-08-18 | €92.20 | -0.43% | €92.30 | €93.20 | €92.10 | 66.83K |
| 2026-08-17 | €92.60 | -0.32% | €92.70 | €93.30 | €92.60 | 36.77K |
| 2026-08-14 | €92.90 | +1.09% | €92.00 | €92.90 | €91.60 | 28.76K |
| 2026-08-13 | €91.90 | +0.44% | €92.00 | €92.80 | €91.50 | 37.99K |
| 2026-08-12 | €91.50 | +1.67% | €90.30 | €91.50 | €90.10 | 41.27K |
| 2026-08-11 | €90.00 | 0.00% | €90.00 | €90.30 | €89.50 | 29.64K |
| 2026-08-10 | €90.00 | -0.22% | €90.20 | €90.20 | €89.60 | 40.00K |
| 2026-08-07 | €90.20 | +0.33% | €90.30 | €91.00 | €89.60 | 35.64K |
| 2026-08-06 | €89.90 | -0.55% | €90.50 | €92.20 | €89.60 | 60.82K |
| 2026-08-05 | €90.40 | +0.78% | €89.70 | €90.50 | €89.40 | 37.90K |
| 2026-08-04 | €89.70 | +0.34% | €89.70 | €90.30 | €89.50 | 41.59K |
| 2026-08-03 | €89.40 | +0.90% | €89.00 | €89.70 | €89.00 | 36.17K |
| 2026-07-31 | €88.60 | +1.14% | €87.80 | €89.50 | €87.70 | 71.12K |
| 2026-07-30 | €87.60 | +1.74% | €86.00 | €87.90 | €86.00 | 50.36K |
| 2026-07-29 | €86.10 | -0.92% | €87.30 | €87.30 | €86.00 | 48.80K |
| 2026-07-28 | €86.90 | -0.23% | €87.30 | €87.80 | €86.70 | 47.24K |
| 2026-07-27 | €87.10 | -0.46% | €87.80 | €88.20 | €87.10 | 33.88K |
| 2026-07-24 | €87.50 | +1.86% | €85.60 | €87.70 | €85.60 | 39.61K |
| 2026-07-23 | €85.90 | -1.38% | €87.10 | €87.20 | €85.40 | 73.32K |
| 2026-07-22 | €87.10 | -0.11% | €87.20 | €87.70 | €87.00 | 47.58K |
| 2026-07-21 | €87.20 | +2.71% | €85.00 | €87.20 | €85.00 | 44.03K |
| 2026-07-20 | €84.90 | +0.12% | €84.70 | €85.10 | €84.10 | 53.51K |
| 2026-07-17 | €84.80 | -0.93% | €84.60 | €85.10 | €83.70 | 75.90K |
| 2026-07-16 | €85.60 | +0.12% | €86.00 | €86.10 | €84.60 | 93.33K |
| 2026-07-15 | €85.50 | -0.12% | €85.30 | €86.00 | €84.80 | 75.88K |
| 2026-07-14 | €85.60 | +1.18% | €84.00 | €85.60 | €83.30 | 50.38K |
| 2026-07-13 | €84.60 | +0.36% | €84.00 | €84.60 | €83.90 | 60.25K |
| 2026-07-10 | €84.30 | +0.96% | €83.70 | €84.30 | €83.30 | 43.36K |
| 2026-07-09 | €83.50 | +2.08% | €82.80 | €84.10 | €82.50 | 80.24K |
| 2026-07-08 | €81.80 | -2.15% | €82.70 | €83.20 | €81.00 | 69.17K |
| 2026-07-07 | €83.60 | -0.24% | €84.00 | €84.60 | €83.60 | 65.51K |
| 2026-07-06 | €83.80 | +0.60% | €83.00 | €84.10 | €83.00 | 63.21K |
| 2026-07-03 | €83.30 | -0.36% | €83.60 | €84.30 | €83.10 | 44.32K |
| 2026-07-02 | €83.60 | +0.60% | €82.80 | €84.20 | €82.80 | 54.24K |
| 2026-07-01 | €83.10 | +1.22% | €82.00 | €83.40 | €81.90 | 77.50K |
| 2026-06-30 | €82.10 | +1.23% | €81.20 | €82.40 | €81.10 | 34.55K |
| 2026-06-29 | €81.10 | +0.25% | €81.20 | €81.20 | €80.30 | 24.76K |
| 2026-06-26 | €80.90 | +0.62% | €80.50 | €81.40 | €80.20 | 67.45K |
| 2026-06-25 | €80.40 | +0.12% | €80.50 | €81.00 | €80.30 | 63.48K |
| 2026-06-24 | €80.30 | -3.25% | €82.80 | €82.80 | €80.20 | 52.97K |
| 2026-06-23 | €83.00 | 0.00% | €82.00 | €83.00 | €81.60 | 124.15K |
| 2026-06-22 | €83.00 | +1.59% | €82.10 | €83.15 | €81.60 | 73.96K |
| 2026-06-19 | €81.70 | -0.12% | €81.50 | €82.50 | €81.50 | 129.95K |
| 2026-06-18 | €81.80 | -0.97% | €82.40 | €82.50 | €81.40 | 60.37K |
| 2026-06-17 | €82.60 | +2.48% | €80.60 | €82.60 | €80.60 | 90.20K |
| 2026-06-16 | €80.60 | +0.88% | €80.00 | €80.80 | €80.00 | 93.39K |
| 2026-06-15 | €79.90 | +1.01% | €80.00 | €80.90 | €79.80 | 42.00K |
| 2026-06-12 | €79.10 | +3.53% | €77.80 | €79.40 | €77.70 | 61.70K |
| 2026-06-11 | €76.40 | +0.92% | €75.90 | €77.00 | €75.85 | 63.58K |
| 2026-06-10 | €75.70 | +0.13% | €75.40 | €76.00 | €74.60 | 44.06K |
| 2026-06-09 | €75.60 | -1.18% | €76.80 | €77.20 | €75.40 | 50.11K |
| 2026-06-08 | €76.50 | -0.52% | €75.90 | €77.60 | €75.70 | 46.43K |
| 2026-06-05 | €76.90 | +1.05% | €75.90 | €77.30 | €75.80 | 39.35K |
| 2026-06-04 | €76.10 | +0.79% | €75.40 | €76.40 | €75.40 | 46.97K |
| 2026-06-03 | €75.50 | -0.79% | €75.90 | €76.20 | €75.30 | 74.27K |
| 2026-06-02 | €76.10 | -6.63% | €77.60 | €78.40 | €75.90 | 94.88K |
| 2026-06-01 | €81.50 | +0.12% | €81.40 | €81.70 | €80.50 | 67.38K |
| 2026-05-29 | €81.40 | +0.87% | €81.20 | €82.20 | €80.90 | 89.56K |