KBC Ancora SA (FRA:KB9)
Germany
· Delayed Price · Currency is EUR 70.70
+1.20 (1.73%)
At close: Dec 5, 2025
KBC Ancora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 1.73% | - |
| Dec 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Dec 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.52% | - |
| Dec 2, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.85% | - |
| Dec 1, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.98% | - |
| Nov 28, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.14% | - |
| Nov 27, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.14% | - |
| Nov 26, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 1.86% | - |
| Nov 25, 2025 | 70.50 | 70.50 | 69.90 | 69.90 | 69.90 | -0.99% | 100 |
| Nov 24, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 1.29% | - |
| Nov 21, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -1.27% | - |
| Nov 20, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.86% | - |
| Nov 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.96% | - |
| Nov 17, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -2.06% | - |
| Nov 14, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -0.68% | - |
| Nov 13, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 1.80% | - |
| Nov 12, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.98% | - |
| Nov 11, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 4.54% | - |
| Nov 10, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 1.34% | - |
| Nov 7, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.90% | - |
| Nov 6, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.15% | - |
| Nov 5, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -1.04% | - |
| Nov 4, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -2.03% | - |
| Nov 3, 2025 | 67.40 | 69.00 | 67.40 | 69.00 | 69.00 | 2.99% | 35 |
| Oct 31, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.30% | - |
| Oct 30, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.15% | - |
| Oct 29, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.30% | - |
| Oct 28, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 1.21% | - |
| Oct 27, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | - |
| Oct 24, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.15% | - |
| Oct 23, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.46% | - |
| Oct 22, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.61% | - |
| Oct 21, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Oct 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.55% | - |
| Oct 17, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.30% | - |
| Oct 16, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.45% | - |
| Oct 15, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 2.14% | - |
| Oct 14, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.15% | - |
| Oct 13, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.15% | - |
| Oct 10, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.46% | - |
| Oct 9, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.46% | - |
| Oct 8, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -1.21% | - |
| Oct 7, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.90% | - |
| Oct 6, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | - |
| Oct 3, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.47% | - |
| Oct 2, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.65% | - |
| Oct 1, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 1.52% | - |
| Sep 30, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.61% | - |
| Sep 29, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.92% | - |
| Sep 26, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Sep 25, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.15% | - |
| Sep 24, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.15% | - |
| Sep 23, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.82% | - |
| Sep 22, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.20% | - |
| Sep 19, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | - |
| Sep 18, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.15% | - |
| Sep 17, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.63% | - |
| Sep 16, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 2.27% | - |
| Sep 15, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.15% | - |
| Sep 12, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.45% | - |
| Sep 11, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - | - |
| Sep 10, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.38% | - |
| Sep 9, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.40% | - |
| Sep 8, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.62% | - |
| Sep 5, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.94% | - |
| Sep 4, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Sep 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Sep 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.37% | - |
| Sep 1, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.60% | - |
| Aug 29, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.90% | - |
| Aug 28, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -1.33% | - |
| Aug 27, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.59% | - |
| Aug 26, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.58% | - |
| Aug 25, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.29% | - |
| Aug 22, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.58% | - |
| Aug 21, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.29% | - |
| Aug 20, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.15% | - |
| Aug 19, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.58% | - |
| Aug 18, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.72% | - |
| Aug 15, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.58% | - |
| Aug 14, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.43% | - |
| Aug 13, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.87% | - |
| Aug 12, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 1.47% | - |
| Aug 11, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.94% | - |
| Aug 8, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 1.36% | - |
| Aug 7, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.29% | - |
| Aug 6, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.47% | - |
| Aug 5, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 1.76% | - |
| Aug 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.73% | - |
| Aug 1, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.16% | - |
| Jul 31, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.16% | - |
| Jul 30, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1.12% | - |
| Jul 29, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.16% | - |
| Jul 28, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.46% | - |
| Jul 25, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.16% | - |
| Jul 24, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 1.65% | - |
| Jul 23, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - | - |
| Jul 22, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.66% | - |
| Jul 21, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |