Brussels - Delayed Quote EUR

KBC Ancora SA (KBCA.BR)

Compare
50.70 +0.40 (+0.80%)
At close: December 24 at 2:00:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 50.30 50.70 50.10 50.70 50.70 17,268
Dec 23, 2024 50.10 50.40 49.75 50.30 50.30 51,705
Dec 20, 2024 49.35 50.10 49.00 49.90 49.90 130,039
Dec 19, 2024 47.70 49.70 47.70 49.70 49.70 56,521
Dec 18, 2024 47.95 48.55 47.95 48.45 48.45 33,551
Dec 17, 2024 48.50 48.55 48.00 48.00 48.00 34,580
Dec 16, 2024 49.15 49.25 48.55 48.55 48.55 31,303
Dec 13, 2024 48.65 49.65 48.65 49.20 49.20 69,955
Dec 12, 2024 49.00 49.00 48.55 48.55 48.55 23,155
Dec 11, 2024 48.50 48.95 48.50 48.90 48.90 18,802
Dec 10, 2024 48.55 48.75 48.45 48.60 48.60 21,692
Dec 9, 2024 48.50 48.85 48.35 48.60 48.60 26,539
Dec 6, 2024 48.20 48.55 48.20 48.45 48.45 24,423
Dec 5, 2024 48.00 48.50 48.00 48.25 48.25 28,720
Dec 4, 2024 48.05 48.35 47.90 48.05 48.05 29,753
Dec 3, 2024 47.90 48.50 47.90 48.05 48.05 27,199
Dec 2, 2024 47.35 47.65 47.15 47.65 47.65 42,342
Nov 29, 2024 47.00 47.30 46.95 47.20 47.20 15,515
Nov 28, 2024 47.15 47.30 46.75 47.20 47.20 15,294
Nov 27, 2024 46.80 47.00 46.70 46.95 46.95 25,220
Nov 26, 2024 47.30 47.35 47.00 47.05 47.05 22,040
Nov 25, 2024 47.40 47.80 47.00 47.80 47.80 47,245
Nov 22, 2024 47.70 47.75 46.15 47.30 47.30 38,683
Nov 21, 2024 47.45 47.65 47.10 47.60 47.60 15,237
Nov 20, 2024 47.80 48.15 47.45 47.50 47.50 33,541
Nov 19, 2024 48.50 48.85 47.05 47.80 47.80 44,231
Nov 18, 2024 48.45 48.75 48.40 48.70 48.70 31,416
Nov 15, 2024 48.00 48.60 48.00 48.40 48.40 17,894
Nov 14, 2024 48.25 48.60 48.25 48.50 48.50 29,847
Nov 13, 2024 47.80 48.25 47.70 48.25 48.25 24,368
Nov 12, 2024 48.40 48.55 47.85 47.85 47.85 21,866
Nov 11, 2024 48.20 48.65 48.20 48.60 48.60 27,604
Nov 8, 2024 48.30 48.50 47.75 47.95 47.95 47,681
Nov 7, 2024 47.50 48.65 47.50 48.30 48.30 49,785
Nov 6, 2024 48.00 48.35 47.05 47.25 47.25 35,455
Nov 5, 2024 47.05 47.75 47.05 47.65 47.65 24,822
Nov 4, 2024 46.90 47.35 46.90 47.15 47.15 22,024
Nov 1, 2024 46.30 47.10 46.30 47.00 47.00 20,720
Oct 31, 2024 46.05 46.55 46.05 46.40 46.40 31,166
Oct 30, 2024 46.85 46.85 46.15 46.40 46.40 24,108
Oct 29, 2024 46.85 47.15 46.70 46.90 46.90 19,018
Oct 28, 2024 46.75 46.95 46.45 46.85 46.85 25,663
Oct 25, 2024 46.45 46.95 46.45 46.60 46.60 21,174
Oct 24, 2024 46.80 46.95 46.55 46.65 46.65 17,527
Oct 23, 2024 47.00 47.10 46.80 46.80 46.80 21,704
Oct 22, 2024 46.65 47.05 46.20 47.05 47.05 31,783
Oct 21, 2024 47.10 47.20 46.75 46.85 46.85 45,398
Oct 18, 2024 47.35 47.85 47.15 47.35 47.35 37,355
Oct 17, 2024 47.55 47.70 47.25 47.65 47.65 36,282
Oct 16, 2024 47.90 47.90 47.10 47.55 47.55 34,031
Oct 15, 2024 48.05 48.05 47.35 47.95 47.95 60,540
Oct 14, 2024 47.40 48.10 47.10 48.10 48.10 33,069
Oct 11, 2024 47.00 47.20 46.75 47.05 47.05 20,529
Oct 10, 2024 46.75 47.10 46.75 46.95 46.95 22,688
Oct 9, 2024 46.75 47.10 46.75 46.85 46.85 20,029
Oct 8, 2024 47.15 47.20 46.55 46.85 46.85 26,701
Oct 7, 2024 48.20 48.20 47.15 47.45 47.45 30,242
Oct 4, 2024 47.50 48.10 47.40 47.90 47.90 19,618
Oct 3, 2024 47.60 47.80 47.25 47.40 47.40 27,383
Oct 2, 2024 47.90 48.20 47.60 47.75 47.75 29,491
Oct 1, 2024 48.55 48.75 47.85 47.95 47.95 40,960
Sep 30, 2024 48.95 49.10 48.15 48.50 48.50 40,314
Sep 27, 2024 48.80 49.30 48.50 49.05 49.05 37,087
Sep 26, 2024 48.45 48.95 48.45 48.90 48.90 64,594
Sep 25, 2024 47.90 48.60 47.50 48.35 48.35 45,165
Sep 24, 2024 48.65 48.75 48.40 48.40 48.40 35,142
Sep 23, 2024 48.30 48.60 47.85 48.50 48.50 36,444
Sep 20, 2024 48.40 48.70 48.15 48.45 48.45 80,041
Sep 19, 2024 48.30 48.65 48.10 48.45 48.45 42,811
Sep 18, 2024 47.85 48.15 47.60 48.15 48.15 39,629
Sep 17, 2024 47.00 47.90 47.00 47.75 47.75 41,195
Sep 16, 2024 46.55 47.00 46.40 47.00 47.00 32,173
Sep 13, 2024 46.40 46.90 46.35 46.70 46.70 29,070
Sep 12, 2024 46.30 46.50 45.95 46.45 46.45 33,227
Sep 11, 2024 45.75 46.25 45.65 45.95 45.95 23,790
Sep 10, 2024 46.00 46.40 45.55 45.65 45.65 24,204
Sep 9, 2024 45.80 46.10 45.70 46.10 46.10 34,058
Sep 6, 2024 46.00 46.30 45.60 45.70 45.70 31,106
Sep 5, 2024 45.80 46.40 45.70 46.05 46.05 34,133
Sep 4, 2024 45.00 46.05 44.80 45.80 45.80 54,146
Sep 3, 2024 46.20 46.25 45.20 45.80 45.80 39,958
Sep 2, 2024 45.50 46.15 45.40 46.10 46.10 33,036
Aug 30, 2024 45.65 45.95 45.30 45.30 45.30 108,895
Aug 29, 2024 45.40 45.95 45.40 45.70 45.70 39,254
Aug 28, 2024 45.45 45.60 45.25 45.60 45.60 28,190
Aug 27, 2024 45.35 45.40 45.25 45.40 45.40 21,451
Aug 26, 2024 45.35 45.40 45.20 45.35 45.35 12,040
Aug 23, 2024 45.25 45.40 45.15 45.30 45.30 18,249
Aug 22, 2024 45.00 45.35 44.90 45.25 45.25 18,994
Aug 21, 2024 44.70 45.30 44.70 45.05 45.05 23,482
Aug 20, 2024 45.05 45.40 44.60 44.70 44.70 26,884
Aug 19, 2024 45.00 45.35 45.00 45.05 45.05 23,385
Aug 16, 2024 45.35 45.50 44.85 44.85 44.85 31,004
Aug 15, 2024 44.60 45.45 44.45 45.45 45.45 28,880
Aug 14, 2024 43.70 44.35 43.70 44.35 44.35 19,976
Aug 13, 2024 44.00 44.15 43.65 43.70 43.70 19,466
Aug 12, 2024 43.95 43.95 43.25 43.65 43.65 30,144
Aug 9, 2024 43.05 43.30 42.80 43.30 43.30 19,909
Aug 8, 2024 42.40 43.10 42.10 42.80 42.80 23,540
Aug 7, 2024 41.65 42.60 41.65 42.50 42.50 23,017
Aug 6, 2024 41.70 42.20 40.90 41.20 41.20 24,973
Aug 5, 2024 40.20 41.50 39.30 41.20 41.20 84,033
Aug 2, 2024 43.50 43.50 41.55 41.85 41.85 51,705
Aug 1, 2024 45.00 45.00 43.75 43.95 43.95 21,094
Jul 31, 2024 45.30 45.35 44.85 45.00 45.00 22,356
Jul 30, 2024 44.90 45.30 44.80 45.25 45.25 18,130
Jul 29, 2024 45.30 45.35 44.75 44.90 44.90 26,961
Jul 26, 2024 45.35 45.35 44.85 45.25 45.25 25,532
Jul 25, 2024 45.00 45.10 44.20 45.10 45.10 18,742
Jul 24, 2024 44.60 45.30 44.60 45.30 45.30 37,006
Jul 23, 2024 44.40 44.75 44.40 44.70 44.70 23,111
Jul 22, 2024 43.80 44.45 43.80 44.15 44.15 19,091
Jul 19, 2024 43.90 43.95 43.40 43.65 43.65 34,949
Jul 18, 2024 44.25 44.25 43.90 44.15 44.15 23,784
Jul 17, 2024 44.20 44.30 43.90 44.25 44.25 16,584
Jul 16, 2024 43.95 44.40 43.80 44.35 44.35 26,435
Jul 15, 2024 44.10 44.40 43.90 44.20 44.20 18,927
Jul 12, 2024 44.00 44.35 43.80 44.35 44.35 26,709
Jul 11, 2024 43.45 44.20 43.45 44.00 44.00 22,923
Jul 10, 2024 42.70 43.35 42.70 43.35 43.35 24,799
Jul 9, 2024 43.00 43.10 42.50 42.70 42.70 31,456
Jul 8, 2024 43.30 43.90 43.10 43.10 43.10 21,980
Jul 5, 2024 43.70 43.90 43.40 43.40 43.40 15,508
Jul 4, 2024 43.10 43.70 43.10 43.60 43.60 27,289
Jul 3, 2024 43.55 43.75 42.95 43.10 43.10 17,685
Jul 2, 2024 43.40 43.70 43.35 43.35 43.35 33,092
Jul 1, 2024 44.00 44.35 43.60 43.70 43.70 40,212
Jun 28, 2024 43.25 43.75 43.25 43.50 43.50 44,331
Jun 27, 2024 43.65 43.65 43.25 43.25 43.25 15,135
Jun 26, 2024 43.75 44.20 43.25 43.35 43.35 35,071
Jun 25, 2024 44.35 44.50 43.75 43.75 43.75 18,130
Jun 24, 2024 43.90 44.45 43.85 44.40 44.40 23,826
Jun 21, 2024 44.30 44.30 43.55 43.85 43.85 37,383
Jun 20, 2024 43.95 44.50 43.95 44.30 44.30 26,951
Jun 19, 2024 43.75 44.40 43.70 43.90 43.90 36,689
Jun 18, 2024 43.15 43.95 43.15 43.75 43.75 31,790
Jun 17, 2024 42.50 43.45 42.50 43.25 43.25 31,844
Jun 14, 2024 42.90 43.05 42.05 42.40 42.40 25,741
Jun 13, 2024 43.40 43.70 42.90 42.90 42.90 30,811
Jun 12, 2024 42.25 43.75 42.25 43.45 43.45 32,492
Jun 11, 2024 43.05 43.25 42.10 42.15 42.15 39,762
Jun 10, 2024 42.45 43.10 42.25 42.95 42.95 38,191
Jun 7, 2024 43.00 43.45 42.50 42.50 42.50 27,802
Jun 6, 2024 42.35 43.10 42.25 42.80 42.80 54,326
Jun 5, 2024 42.85 43.05 42.15 42.20 42.20 60,236
Jun 4, 2024 4.09 Dividend
Jun 4, 2024 43.70 44.35 42.60 42.75 42.75 117,664
Jun 3, 2024 46.65 47.05 46.20 46.80 42.71 108,633
May 31, 2024 45.80 46.50 45.50 46.10 42.07 107,049
May 30, 2024 45.50 46.05 45.35 45.80 41.80 35,274
May 29, 2024 45.90 46.10 45.60 45.60 41.61 39,508
May 28, 2024 46.50 46.50 45.40 45.95 41.93 70,557
May 27, 2024 45.50 46.60 45.35 46.60 42.53 52,132
May 24, 2024 45.55 45.75 45.10 45.10 41.16 53,885
May 23, 2024 46.15 46.45 46.05 46.35 42.30 23,532
May 22, 2024 46.30 46.45 46.05 46.15 42.12 19,683
May 21, 2024 46.60 46.70 46.10 46.30 42.25 21,660
May 20, 2024 46.50 46.85 46.25 46.75 42.66 20,303
May 17, 2024 45.65 46.50 45.60 46.40 42.34 31,167
May 16, 2024 46.95 47.60 44.65 46.30 42.25 94,011
May 15, 2024 47.00 47.25 46.70 47.00 42.89 41,797
May 14, 2024 46.65 46.95 46.65 46.90 42.80 22,482
May 13, 2024 46.60 46.90 46.50 46.80 42.71 21,349
May 10, 2024 46.45 46.70 46.30 46.70 42.62 21,994
May 9, 2024 45.85 46.45 45.85 46.45 42.39 22,812
May 8, 2024 46.55 46.65 45.70 45.90 41.89 31,659
May 7, 2024 45.65 46.50 45.45 46.50 42.44 97,450
May 6, 2024 45.85 45.95 45.40 45.45 41.48 20,806
May 3, 2024 45.40 45.85 45.20 45.45 41.48 30,284
May 2, 2024 45.30 45.85 44.90 45.35 41.39 23,344
Apr 30, 2024 45.45 45.60 45.20 45.35 41.39 23,129
Apr 29, 2024 45.00 45.50 44.75 45.50 41.52 27,736
Apr 26, 2024 44.85 45.95 44.65 44.80 40.88 42,143
Apr 25, 2024 45.70 45.90 44.55 44.65 40.75 48,557
Apr 24, 2024 46.25 46.40 45.85 45.95 41.93 33,487
Apr 23, 2024 46.40 46.60 46.15 46.25 42.21 25,618
Apr 22, 2024 46.00 46.35 46.00 46.20 42.16 28,444
Apr 19, 2024 45.00 46.05 44.90 45.90 41.89 39,935
Apr 18, 2024 45.00 45.70 45.00 45.65 41.66 28,948
Apr 17, 2024 44.15 45.20 44.15 44.90 40.98 29,654
Apr 16, 2024 44.20 44.65 44.05 44.30 40.43 28,072
Apr 15, 2024 44.50 45.40 44.20 44.85 40.93 28,748
Apr 12, 2024 45.50 45.95 45.00 45.00 41.07 25,136
Apr 11, 2024 44.95 45.35 44.95 45.35 41.39 23,677
Apr 10, 2024 45.35 45.80 44.95 44.95 41.02 29,779
Apr 9, 2024 45.60 45.80 45.30 45.30 41.34 21,104
Apr 8, 2024 45.45 45.85 45.45 45.85 41.84 22,810
Apr 5, 2024 45.60 45.65 44.95 45.45 41.48 24,930
Apr 4, 2024 45.40 46.35 45.20 46.35 42.30 54,807
Apr 3, 2024 44.95 45.35 44.95 45.35 41.39 30,307
Apr 2, 2024 45.10 45.45 44.75 45.00 41.07 21,845
Mar 28, 2024 44.94 45.22 44.78 45.14 41.20 27,870
Mar 27, 2024 44.36 45.06 44.36 44.74 40.83 21,291
Mar 26, 2024 44.50 44.60 44.06 44.46 40.57 19,718
Mar 25, 2024 44.02 44.66 44.02 44.50 40.61 30,041
Mar 22, 2024 44.14 44.40 43.86 44.16 40.30 24,989
Mar 21, 2024 44.00 44.46 43.70 44.20 40.34 46,609
Mar 20, 2024 44.40 44.56 43.80 43.88 40.05 26,417
Mar 19, 2024 44.10 44.50 44.08 44.38 40.50 23,014
Mar 18, 2024 44.72 44.80 43.50 44.28 40.41 33,879
Mar 15, 2024 44.30 45.20 44.30 44.78 40.87 54,368
Mar 14, 2024 44.52 44.80 44.44 44.44 40.56 19,872
Mar 13, 2024 44.56 44.94 44.50 44.80 40.88 24,254
Mar 12, 2024 44.30 44.76 44.26 44.60 40.70 18,437
Mar 11, 2024 44.30 44.42 44.02 44.20 40.34 26,141
Mar 8, 2024 44.30 44.70 44.16 44.38 40.50 34,622
Mar 7, 2024 43.90 44.34 43.78 44.24 40.37 21,455
Mar 6, 2024 43.96 44.44 43.96 43.98 40.14 21,069
Mar 5, 2024 43.66 44.20 43.62 44.02 40.17 43,926
Mar 4, 2024 43.34 43.74 43.34 43.62 39.81 22,725
Mar 1, 2024 43.56 43.66 43.30 43.46 39.66 21,201
Feb 29, 2024 43.28 43.76 43.14 43.32 39.53 62,926
Feb 28, 2024 42.80 43.50 42.78 43.34 39.55 32,460
Feb 27, 2024 42.18 42.96 42.18 42.96 39.21 27,689
Feb 26, 2024 42.14 42.32 42.14 42.32 38.62 18,402
Feb 23, 2024 42.14 42.36 42.14 42.18 38.49 26,504
Feb 22, 2024 42.00 42.32 41.88 42.14 38.46 28,639
Feb 21, 2024 41.40 41.64 41.26 41.64 38.00 22,926
Feb 20, 2024 41.60 41.92 41.42 41.42 37.80 17,651
Feb 19, 2024 42.06 42.24 41.88 41.90 38.24 14,896
Feb 16, 2024 42.30 42.66 42.20 42.20 38.51 25,267
Feb 15, 2024 42.34 42.36 41.70 42.00 38.33 21,641
Feb 14, 2024 41.44 42.40 41.44 42.06 38.38 20,361
Feb 13, 2024 42.10 42.24 41.66 41.74 38.09 26,435
Feb 12, 2024 41.10 42.18 41.10 42.08 38.40 30,862
Feb 9, 2024 41.06 41.64 40.88 41.20 37.60 42,931
Feb 8, 2024 40.10 41.78 39.94 41.18 37.58 52,879
Feb 7, 2024 40.42 40.50 39.66 39.80 36.32 39,293
Feb 6, 2024 40.80 40.96 40.40 40.48 36.94 45,785
Feb 5, 2024 41.10 41.44 40.68 40.72 37.16 47,274
Feb 2, 2024 41.04 41.74 41.04 41.10 37.51 60,697
Feb 1, 2024 42.00 42.02 40.74 40.96 37.38 90,404
Jan 31, 2024 42.70 43.10 42.56 42.74 39.00 32,615
Jan 30, 2024 42.60 42.94 42.60 42.68 38.95 21,542
Jan 29, 2024 42.44 42.54 41.70 42.28 38.59 29,351
Jan 26, 2024 42.04 42.64 42.04 42.46 38.75 30,064
Jan 25, 2024 42.50 42.58 42.20 42.30 38.60 18,333
Jan 24, 2024 42.28 42.68 42.10 42.68 38.95 23,243
Jan 23, 2024 42.44 42.60 42.10 42.10 38.42 19,075
Jan 22, 2024 42.18 42.52 42.10 42.42 38.71 30,760
Jan 19, 2024 41.44 42.12 41.38 42.12 38.44 30,944
Jan 18, 2024 40.92 41.16 40.70 40.70 37.14 11,857
Jan 17, 2024 40.20 40.90 40.02 40.90 37.33 27,080
Jan 16, 2024 40.64 40.90 40.54 40.72 37.16 17,655
Jan 15, 2024 40.92 41.12 40.82 41.08 37.49 27,794
Jan 12, 2024 41.40 41.76 41.02 41.22 37.62 18,350
Jan 11, 2024 42.00 42.08 41.28 41.28 37.67 22,694
Jan 10, 2024 42.04 42.10 41.68 41.92 38.26 25,391
Jan 9, 2024 42.06 42.20 41.78 42.12 38.44 16,006
Jan 8, 2024 42.22 42.40 41.70 42.14 38.46 25,408
Jan 5, 2024 42.90 43.10 42.22 42.44 38.73 22,042
Jan 4, 2024 42.40 43.32 42.32 43.32 39.53 27,832
Jan 3, 2024 42.32 43.26 42.20 42.42 38.71 55,209
Jan 2, 2024 41.62 42.46 41.62 42.36 38.66 22,609
Dec 29, 2023 41.40 41.64 41.30 41.52 37.89 15,029
Dec 28, 2023 41.50 41.62 41.28 41.38 37.76 16,562
Dec 27, 2023 40.80 41.50 40.80 41.40 37.78 26,330

Related Tickers

GBLB.BR Groupe Bruxelles Lambert SA
65.05
+0.70%
 
TINC.BR TINC NV
10.92
+0.37%
 
BREB.BR Brederode SA
108.80
+1.12%
 
GIMB.BR Gimv NV
39.40
-0.38%
 
QFG.BR Quest for Growth NV
3.9000
0.00%
 
SOF.BR Sofina Société Anonyme
216.20
+0.28%
 
SEQI.L Sequoia Economic Infrastructure Inc Ord
78.70
+1.42%
 
LATO-B.ST Investment AB Latour (publ)
275.70
+0.58%
 
COMB.BR Compagnie du Bois Sauvage S.A.
220.00
+2.33%
 
CVC.AS CVC Capital Partners plc
20.83
+0.77%