Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Brussels - Delayed Quote EUR

KBC Ancora SA (KBCA.BR)

Compare
50.90
-0.60
(-1.17%)
At close: April 7 at 5:35:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202547.9551.9047.5050.9050.90164,566
Apr 4, 202554.0054.0050.3051.5051.50246,500
Apr 3, 202555.0055.8054.3055.0055.00114,242
Apr 2, 202556.0056.8055.9056.8056.8041,639
Apr 1, 202556.5056.8056.3056.4056.4024,416
Mar 31, 202556.2056.3055.6056.1056.1045,838
Mar 28, 202557.9058.1056.6056.7056.7043,027
Mar 27, 202558.0058.7057.6058.3058.3031,282
Mar 26, 202558.7058.8058.2058.6058.6036,239
Mar 25, 202558.3058.8058.3058.7058.7031,413
Mar 24, 202558.3058.7058.2058.2058.2031,209
Mar 21, 202556.9058.1056.6058.0058.0078,889
Mar 20, 202557.6057.7056.5057.1057.1026,446
Mar 19, 202557.0057.8057.0057.5057.5038,421
Mar 18, 202557.0057.5056.9057.5057.5032,518
Mar 17, 202556.9057.2056.7056.9056.9018,818
Mar 14, 202556.0057.1055.8056.8056.8028,950
Mar 13, 202556.3056.7055.9055.9055.9033,410
Mar 12, 202555.9056.8055.9056.4056.4030,060
Mar 11, 202556.1056.4055.1055.4055.4046,547
Mar 10, 202558.1058.4056.2056.2056.2054,857
Mar 7, 202557.6058.5057.0058.3058.3030,967
Mar 6, 202557.6058.2057.1058.2058.2040,897
Mar 5, 202556.0057.5055.8057.1057.1059,990
Mar 4, 202555.2055.4054.3054.7054.7036,035
Mar 3, 202555.7055.9055.2055.6055.6028,774
Feb 28, 202555.4055.8055.2055.7055.7068,214
Feb 27, 202555.1055.8055.1055.7055.7025,340
Feb 26, 202554.9055.8054.8055.7055.7029,184
Feb 25, 202554.3055.1054.3054.6054.6020,148
Feb 24, 202554.7054.7054.2054.5054.5022,916
Feb 21, 202555.0055.2054.7054.8054.8021,897
Feb 20, 202554.9055.2054.8054.8054.8026,855
Feb 19, 202555.4055.8054.9055.0055.0036,982
Feb 18, 202555.5055.7055.1055.5055.5024,053
Feb 17, 202555.4055.9055.3055.3055.3036,623
Feb 14, 202555.8056.0055.2055.4055.4042,191
Feb 13, 202554.4055.9054.4055.8055.80114,718
Feb 12, 202553.0053.6052.9053.5053.5039,949
Feb 11, 202552.5052.8052.4052.8052.8029,433
Feb 10, 202552.2052.6052.1052.3052.3024,820
Feb 7, 202551.8052.7051.8052.2052.2025,040
Feb 6, 202550.9051.8050.9051.8051.8023,029
Feb 5, 202550.9051.2050.7050.8050.8029,102
Feb 4, 202551.2051.3050.7051.1051.1027,144
Feb 3, 202551.2051.4050.7051.2051.2044,612
Jan 31, 202552.0052.7052.0052.1052.1043,472
Jan 30, 202552.1052.5052.0052.1052.1016,729
Jan 29, 202552.0052.5052.0052.2052.2018,682
Jan 28, 202551.8052.1051.7052.0052.0016,178
Jan 27, 202551.5052.0051.5051.9051.9018,670
Jan 24, 202552.4052.6052.0052.0052.0024,118
Jan 23, 202551.5052.3051.5052.3052.3036,695
Jan 22, 202551.8051.9051.6051.6051.6027,586
Jan 21, 202551.4051.8051.3051.8051.8017,426
Jan 20, 202551.1051.5051.1051.3051.3022,902
Jan 17, 202551.2051.4051.0051.0051.0017,381
Jan 16, 202551.4051.4050.9051.1051.1023,227
Jan 15, 202551.4051.4050.8051.3051.3034,148
Jan 14, 202551.1051.3050.7051.1051.1032,456
Jan 13, 202551.2051.2050.3050.9050.9035,500
Jan 10, 202551.6051.6051.1051.1051.1022,169
Jan 9, 202551.6051.7051.3051.6051.6015,445
Jan 8, 202551.7051.9051.1051.7051.7043,553
Jan 7, 202551.9052.0051.5051.6051.6022,410
Jan 6, 202551.4052.0051.1051.9051.9043,585
Jan 3, 202551.0051.3050.9051.2051.2028,766
Jan 2, 202550.5051.0049.9050.9050.9046,756
Dec 31, 202450.4050.7050.3050.5050.509,026
Dec 30, 202450.7050.7050.3050.6050.6021,562
Dec 27, 202450.4050.9550.1050.9050.9025,420
Dec 24, 202450.3050.7050.1050.7050.7017,268
Dec 23, 202450.1050.4049.7550.3050.3051,705
Dec 20, 202449.3550.1049.0049.9049.90130,039
Dec 19, 202447.7049.7047.7049.7049.7056,521
Dec 18, 202447.9548.5547.9548.4548.4533,551
Dec 17, 202448.5048.5548.0048.0048.0034,580
Dec 16, 202449.1549.2548.5548.5548.5531,303
Dec 13, 202448.6549.6548.6549.2049.2069,955
Dec 12, 202449.0049.0048.5548.5548.5523,155
Dec 11, 202448.5048.9548.5048.9048.9018,802
Dec 10, 202448.5548.7548.4548.6048.6021,692
Dec 9, 202448.5048.8548.3548.6048.6026,539
Dec 6, 202448.2048.5548.2048.4548.4524,423
Dec 5, 202448.0048.5048.0048.2548.2528,720
Dec 4, 202448.0548.3547.9048.0548.0529,753
Dec 3, 202447.9048.5047.9048.0548.0527,199
Dec 2, 202447.3547.6547.1547.6547.6542,342
Nov 29, 202447.0047.3046.9547.2047.2015,515
Nov 28, 202447.1547.3046.7547.2047.2015,294
Nov 27, 202446.8047.0046.7046.9546.9525,220
Nov 26, 202447.3047.3547.0047.0547.0522,040
Nov 25, 202447.4047.8047.0047.8047.8047,245
Nov 22, 202447.7047.7546.1547.3047.3038,683
Nov 21, 202447.4547.6547.1047.6047.6015,237
Nov 20, 202447.8048.1547.4547.5047.5033,541
Nov 19, 202448.5048.8547.0547.8047.8044,231
Nov 18, 202448.4548.7548.4048.7048.7031,416
Nov 15, 202448.0048.6048.0048.4048.4017,894
Nov 14, 202448.2548.6048.2548.5048.5029,847
Nov 13, 202447.8048.2547.7048.2548.2524,368
Nov 12, 202448.4048.5547.8547.8547.8521,866
Nov 11, 202448.2048.6548.2048.6048.6027,604
Nov 8, 202448.3048.5047.7547.9547.9547,681
Nov 7, 202447.5048.6547.5048.3048.3049,785
Nov 6, 202448.0048.3547.0547.2547.2535,455
Nov 5, 202447.0547.7547.0547.6547.6524,822
Nov 4, 202446.9047.3546.9047.1547.1522,024
Nov 1, 202446.3047.1046.3047.0047.0020,720
Oct 31, 202446.0546.5546.0546.4046.4031,166
Oct 30, 202446.8546.8546.1546.4046.4024,108
Oct 29, 202446.8547.1546.7046.9046.9019,018
Oct 28, 202446.7546.9546.4546.8546.8525,663
Oct 25, 202446.4546.9546.4546.6046.6021,174
Oct 24, 202446.8046.9546.5546.6546.6517,527
Oct 23, 202447.0047.1046.8046.8046.8021,704
Oct 22, 202446.6547.0546.2047.0547.0531,783
Oct 21, 202447.1047.2046.7546.8546.8545,398
Oct 18, 202447.3547.8547.1547.3547.3537,355
Oct 17, 202447.5547.7047.2547.6547.6536,282
Oct 16, 202447.9047.9047.1047.5547.5534,031
Oct 15, 202448.0548.0547.3547.9547.9560,540
Oct 14, 202447.4048.1047.1048.1048.1033,069
Oct 11, 202447.0047.2046.7547.0547.0520,529
Oct 10, 202446.7547.1046.7546.9546.9522,688
Oct 9, 202446.7547.1046.7546.8546.8520,029
Oct 8, 202447.1547.2046.5546.8546.8526,701
Oct 7, 202448.2048.2047.1547.4547.4530,242
Oct 4, 202447.5048.1047.4047.9047.9019,618
Oct 3, 202447.6047.8047.2547.4047.4027,383
Oct 2, 202447.9048.2047.6047.7547.7529,491
Oct 1, 202448.5548.7547.8547.9547.9540,960
Sep 30, 202448.9549.1048.1548.5048.5040,314
Sep 27, 202448.8049.3048.5049.0549.0537,087
Sep 26, 202448.4548.9548.4548.9048.9064,594
Sep 25, 202447.9048.6047.5048.3548.3545,165
Sep 24, 202448.6548.7548.4048.4048.4035,142
Sep 23, 202448.3048.6047.8548.5048.5036,444
Sep 20, 202448.4048.7048.1548.4548.4580,041
Sep 19, 202448.3048.6548.1048.4548.4542,811
Sep 18, 202447.8548.1547.6048.1548.1539,629
Sep 17, 202447.0047.9047.0047.7547.7541,195
Sep 16, 202446.5547.0046.4047.0047.0032,173
Sep 13, 202446.4046.9046.3546.7046.7029,070
Sep 12, 202446.3046.5045.9546.4546.4533,227
Sep 11, 202445.7546.2545.6545.9545.9523,790
Sep 10, 202446.0046.4045.5545.6545.6524,204
Sep 9, 202445.8046.1045.7046.1046.1034,058
Sep 6, 202446.0046.3045.6045.7045.7031,106
Sep 5, 202445.8046.4045.7046.0546.0534,133
Sep 4, 202445.0046.0544.8045.8045.8054,146
Sep 3, 202446.2046.2545.2045.8045.8039,958
Sep 2, 202445.5046.1545.4046.1046.1033,036
Aug 30, 202445.6545.9545.3045.3045.30108,895
Aug 29, 202445.4045.9545.4045.7045.7039,254
Aug 28, 202445.4545.6045.2545.6045.6028,190
Aug 27, 202445.3545.4045.2545.4045.4021,451
Aug 26, 202445.3545.4045.2045.3545.3512,040
Aug 23, 202445.2545.4045.1545.3045.3018,249
Aug 22, 202445.0045.3544.9045.2545.2518,994
Aug 21, 202444.7045.3044.7045.0545.0523,482
Aug 20, 202445.0545.4044.6044.7044.7026,884
Aug 19, 202445.0045.3545.0045.0545.0523,385
Aug 16, 202445.3545.5044.8544.8544.8531,004
Aug 15, 202444.6045.4544.4545.4545.4528,880
Aug 14, 202443.7044.3543.7044.3544.3519,976
Aug 13, 202444.0044.1543.6543.7043.7019,466
Aug 12, 202443.9543.9543.2543.6543.6530,144
Aug 9, 202443.0543.3042.8043.3043.3019,909
Aug 8, 202442.4043.1042.1042.8042.8023,540
Aug 7, 202441.6542.6041.6542.5042.5023,017
Aug 6, 202441.7042.2040.9041.2041.2024,973
Aug 5, 202440.2041.5039.3041.2041.2084,033
Aug 2, 202443.5043.5041.5541.8541.8551,705
Aug 1, 202445.0045.0043.7543.9543.9521,094
Jul 31, 202445.3045.3544.8545.0045.0022,356
Jul 30, 202444.9045.3044.8045.2545.2518,130
Jul 29, 202445.3045.3544.7544.9044.9026,961
Jul 26, 202445.3545.3544.8545.2545.2525,532
Jul 25, 202445.0045.1044.2045.1045.1018,742
Jul 24, 202444.6045.3044.6045.3045.3037,006
Jul 23, 202444.4044.7544.4044.7044.7023,111
Jul 22, 202443.8044.4543.8044.1544.1519,091
Jul 19, 202443.9043.9543.4043.6543.6534,949
Jul 18, 202444.2544.2543.9044.1544.1523,784
Jul 17, 202444.2044.3043.9044.2544.2516,584
Jul 16, 202443.9544.4043.8044.3544.3526,435
Jul 15, 202444.1044.4043.9044.2044.2018,927
Jul 12, 202444.0044.3543.8044.3544.3526,709
Jul 11, 202443.4544.2043.4544.0044.0022,923
Jul 10, 202442.7043.3542.7043.3543.3524,799
Jul 9, 202443.0043.1042.5042.7042.7031,456
Jul 8, 202443.3043.9043.1043.1043.1021,980
Jul 5, 202443.7043.9043.4043.4043.4015,508
Jul 4, 202443.1043.7043.1043.6043.6027,289
Jul 3, 202443.5543.7542.9543.1043.1017,685
Jul 2, 202443.4043.7043.3543.3543.3533,092
Jul 1, 202444.0044.3543.6043.7043.7040,212
Jun 28, 202443.2543.7543.2543.5043.5044,331
Jun 27, 202443.6543.6543.2543.2543.2515,135
Jun 26, 202443.7544.2043.2543.3543.3535,071
Jun 25, 202444.3544.5043.7543.7543.7518,130
Jun 24, 202443.9044.4543.8544.4044.4023,826
Jun 21, 202444.3044.3043.5543.8543.8537,383
Jun 20, 202443.9544.5043.9544.3044.3026,951
Jun 19, 202443.7544.4043.7043.9043.9036,689
Jun 18, 202443.1543.9543.1543.7543.7531,790
Jun 17, 202442.5043.4542.5043.2543.2531,844
Jun 14, 202442.9043.0542.0542.4042.4025,741
Jun 13, 202443.4043.7042.9042.9042.9030,811
Jun 12, 202442.2543.7542.2543.4543.4532,492
Jun 11, 202443.0543.2542.1042.1542.1539,762
Jun 10, 202442.4543.1042.2542.9542.9538,191
Jun 7, 202443.0043.4542.5042.5042.5027,802
Jun 6, 202442.3543.1042.2542.8042.8054,326
Jun 5, 202442.8543.0542.1542.2042.2060,236
Jun 4, 2024 4.09 Dividend
Jun 4, 202443.7044.3542.6042.7542.75117,664
Jun 3, 202446.6547.0546.2046.8042.71108,633
May 31, 202445.8046.5045.5046.1042.07107,049
May 30, 202445.5046.0545.3545.8041.8035,274
May 29, 202445.9046.1045.6045.6041.6139,508
May 28, 202446.5046.5045.4045.9541.9370,557
May 27, 202445.5046.6045.3546.6042.5352,132
May 24, 202445.5545.7545.1045.1041.1653,885
May 23, 202446.1546.4546.0546.3542.3023,532
May 22, 202446.3046.4546.0546.1542.1219,683
May 21, 202446.6046.7046.1046.3042.2521,660
May 20, 202446.5046.8546.2546.7542.6620,303
May 17, 202445.6546.5045.6046.4042.3431,167
May 16, 202446.9547.6044.6546.3042.2594,011
May 15, 202447.0047.2546.7047.0042.8941,797
May 14, 202446.6546.9546.6546.9042.8022,482
May 13, 202446.6046.9046.5046.8042.7121,349
May 10, 202446.4546.7046.3046.7042.6221,994
May 9, 202445.8546.4545.8546.4542.3922,812
May 8, 202446.5546.6545.7045.9041.8931,659
May 7, 202445.6546.5045.4546.5042.4497,450
May 6, 202445.8545.9545.4045.4541.4820,806
May 3, 202445.4045.8545.2045.4541.4830,284
May 2, 202445.3045.8544.9045.3541.3923,344
Apr 30, 202445.4545.6045.2045.3541.3923,129
Apr 29, 202445.0045.5044.7545.5041.5227,736
Apr 26, 202444.8545.9544.6544.8040.8842,143
Apr 25, 202445.7045.9044.5544.6540.7548,557
Apr 24, 202446.2546.4045.8545.9541.9333,487
Apr 23, 202446.4046.6046.1546.2542.2125,618
Apr 22, 202446.0046.3546.0046.2042.1628,444
Apr 19, 202445.0046.0544.9045.9041.8939,935
Apr 18, 202445.0045.7045.0045.6541.6628,948
Apr 17, 202444.1545.2044.1544.9040.9829,654
Apr 16, 202444.2044.6544.0544.3040.4328,072
Apr 15, 202444.5045.4044.2044.8540.9328,748
Apr 12, 202445.5045.9545.0045.0041.0725,136
Apr 11, 202444.9545.3544.9545.3541.3923,677
Apr 10, 202445.3545.8044.9544.9541.0229,779
Apr 9, 202445.6045.8045.3045.3041.3421,104
Apr 8, 202445.4545.8545.4545.8541.8422,810

Related Tickers

TINC.BR TINC NV
10.24
0.00%
 
GIMB.BR Gimv NV
35.25
-2.35%
 
SOF.BR Sofina Société Anonyme
210.60
-1.22%
 
BREB.BR Brederode SA
104.02
-0.93%
 
GBLB.BR Groupe Bruxelles Lambert SA
62.90
-6.54%
 
HAL.AS HAL Trust
110.20
-2.82%
 
KINV-B.ST Kinnevik AB
62.92
-6.85%
 
INVE-A.ST Investor AB (publ)
258.30
-6.07%
 
CLDN.L Caledonia Investments Plc
3,345.00
-1.33%
 
CVC.AS CVC Capital Partners plc
14.05
-7.11%