KBC Ancora SA (EBR:KBCA)
Belgium
· Delayed Price · Currency is EUR 73.60
+0.30 (0.41%)
At close: Mar 6, 2026
KBC Ancora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.50 | 73.90 | 72.20 | 73.60 | 73.60 | 0.41% | 44,289 |
| Mar 5, 2026 | 73.70 | 74.90 | 73.10 | 73.30 | 73.30 | -1.08% | 44,908 |
| Mar 4, 2026 | 72.30 | 74.60 | 71.90 | 74.10 | 74.10 | 2.35% | 56,921 |
| Mar 3, 2026 | 73.60 | 73.60 | 71.50 | 72.40 | 72.40 | -2.95% | 77,657 |
| Mar 2, 2026 | 72.90 | 74.70 | 72.10 | 74.60 | 74.60 | -0.93% | 71,602 |
| Feb 27, 2026 | 75.50 | 76.00 | 74.70 | 75.30 | 75.30 | -0.53% | 72,165 |
| Feb 26, 2026 | 75.60 | 75.90 | 74.90 | 75.70 | 75.70 | 0.26% | 41,754 |
| Feb 25, 2026 | 76.40 | 76.40 | 75.10 | 75.50 | 75.50 | 0.13% | 43,778 |
| Feb 24, 2026 | 77.70 | 77.70 | 74.60 | 75.40 | 75.40 | -3.33% | 213,589 |
| Feb 23, 2026 | 78.00 | 79.10 | 77.60 | 78.00 | 78.00 | 0.52% | 41,972 |
| Feb 20, 2026 | 77.10 | 77.80 | 76.60 | 77.60 | 77.60 | 0.78% | 43,695 |
| Feb 19, 2026 | 77.40 | 77.60 | 76.60 | 77.00 | 77.00 | -0.65% | 40,371 |
| Feb 18, 2026 | 76.70 | 77.90 | 76.70 | 77.50 | 77.50 | 1.17% | 38,350 |
| Feb 17, 2026 | 75.50 | 76.70 | 75.40 | 76.60 | 76.60 | 0.79% | 34,214 |
| Feb 16, 2026 | 75.40 | 76.10 | 75.40 | 76.00 | 76.00 | 1.33% | 38,113 |
| Feb 13, 2026 | 76.40 | 77.50 | 74.70 | 75.00 | 75.00 | -2.34% | 91,972 |
| Feb 12, 2026 | 80.20 | 81.70 | 76.30 | 76.80 | 76.80 | -2.78% | 50,791 |
| Feb 11, 2026 | 79.00 | 80.10 | 78.40 | 79.00 | 79.00 | -0.13% | 39,581 |
| Feb 10, 2026 | 80.20 | 80.40 | 79.10 | 79.10 | 79.10 | -1.37% | 28,499 |
| Feb 9, 2026 | 79.50 | 80.20 | 79.10 | 80.20 | 80.20 | 1.26% | 41,740 |
| Feb 6, 2026 | 77.60 | 79.40 | 77.50 | 79.20 | 79.20 | 1.93% | 54,531 |
| Feb 5, 2026 | 79.30 | 79.60 | 77.40 | 77.70 | 77.70 | -1.89% | 46,323 |
| Feb 4, 2026 | 80.20 | 80.80 | 79.20 | 79.20 | 79.20 | -1.12% | 37,434 |
| Feb 3, 2026 | 81.10 | 81.40 | 79.90 | 80.10 | 80.10 | -0.74% | 56,254 |
| Feb 2, 2026 | 77.00 | 80.70 | 76.40 | 80.70 | 80.70 | 3.99% | 57,268 |
| Jan 30, 2026 | 77.20 | 78.30 | 77.10 | 77.60 | 77.60 | 0.91% | 44,344 |
| Jan 29, 2026 | 77.50 | 78.10 | 76.50 | 76.90 | 76.90 | -0.52% | 61,770 |
| Jan 28, 2026 | 77.80 | 77.90 | 77.10 | 77.30 | 77.30 | -0.77% | 31,007 |
| Jan 27, 2026 | 76.80 | 78.10 | 76.70 | 77.90 | 77.90 | 2.50% | 53,277 |
| Jan 26, 2026 | 76.00 | 76.60 | 75.90 | 76.00 | 76.00 | 0.26% | 39,606 |
| Jan 23, 2026 | 77.70 | 77.70 | 75.80 | 75.80 | 75.80 | -2.45% | 32,247 |
| Jan 22, 2026 | 77.30 | 77.80 | 76.60 | 77.70 | 77.70 | 2.10% | 46,738 |
| Jan 21, 2026 | 76.20 | 76.60 | 75.00 | 76.10 | 76.10 | -0.26% | 39,729 |
| Jan 20, 2026 | 77.20 | 77.40 | 75.70 | 76.30 | 76.30 | -1.80% | 61,021 |
| Jan 19, 2026 | 76.60 | 77.90 | 76.00 | 77.70 | 77.70 | - | 38,048 |
| Jan 16, 2026 | 77.80 | 78.10 | 77.20 | 77.70 | 77.70 | 0.13% | 29,549 |
| Jan 15, 2026 | 77.30 | 78.00 | 76.90 | 77.60 | 77.60 | 0.91% | 36,103 |
| Jan 14, 2026 | 76.40 | 77.10 | 76.00 | 76.90 | 76.90 | 1.32% | 40,269 |
| Jan 13, 2026 | 76.30 | 76.60 | 75.60 | 75.90 | 75.90 | 0.26% | 28,847 |
| Jan 12, 2026 | 75.50 | 75.70 | 74.70 | 75.70 | 75.70 | - | 14,966 |
| Jan 9, 2026 | 76.20 | 76.30 | 75.40 | 75.70 | 75.70 | -0.39% | 20,426 |
| Jan 8, 2026 | 74.60 | 76.10 | 74.60 | 76.00 | 76.00 | 1.33% | 24,465 |
| Jan 7, 2026 | 75.20 | 75.20 | 74.00 | 75.00 | 75.00 | -0.13% | 31,983 |
| Jan 6, 2026 | 75.50 | 76.30 | 74.30 | 75.10 | 75.10 | -0.40% | 27,070 |
| Jan 5, 2026 | 76.00 | 76.00 | 74.40 | 75.40 | 75.40 | 0.13% | 50,241 |
| Jan 2, 2026 | 73.60 | 75.30 | 73.30 | 75.30 | 75.30 | 2.73% | 38,428 |
| Dec 31, 2025 | 73.50 | 73.70 | 73.00 | 73.30 | 73.30 | -0.54% | 15,889 |
| Dec 30, 2025 | 73.10 | 73.80 | 73.00 | 73.70 | 73.70 | 0.55% | 38,535 |
| Dec 29, 2025 | 73.20 | 73.40 | 72.60 | 73.30 | 73.30 | -0.14% | 45,365 |
| Dec 24, 2025 | 73.40 | 73.50 | 73.10 | 73.40 | 73.40 | -0.14% | 5,374 |
| Dec 23, 2025 | 73.80 | 73.80 | 72.20 | 73.50 | 73.50 | -0.68% | 33,206 |
| Dec 22, 2025 | 73.60 | 74.10 | 73.20 | 74.00 | 74.00 | - | 40,323 |
| Dec 19, 2025 | 73.30 | 74.10 | 73.10 | 74.00 | 74.00 | 0.95% | 100,062 |
| Dec 18, 2025 | 73.50 | 73.80 | 73.10 | 73.30 | 73.30 | -0.54% | 49,441 |
| Dec 17, 2025 | 73.70 | 74.10 | 73.50 | 73.70 | 73.70 | 0.27% | 47,185 |
| Dec 16, 2025 | 73.50 | 74.70 | 73.50 | 73.50 | 73.50 | -0.14% | 69,034 |
| Dec 15, 2025 | 72.70 | 73.90 | 72.70 | 73.60 | 73.60 | 1.66% | 29,266 |
| Dec 12, 2025 | 73.30 | 74.00 | 72.40 | 72.40 | 72.40 | -0.82% | 32,728 |
| Dec 11, 2025 | 72.70 | 73.20 | 72.00 | 73.00 | 73.00 | 0.41% | 32,556 |
| Dec 10, 2025 | 73.00 | 73.40 | 72.70 | 72.70 | 72.70 | -0.82% | 42,231 |
| Dec 9, 2025 | 72.80 | 73.40 | 72.80 | 73.30 | 73.30 | 0.55% | 98,522 |
| Dec 8, 2025 | 71.80 | 72.90 | 71.70 | 72.90 | 72.90 | 1.67% | 50,204 |
| 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 |