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 |
| 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 |