KBC Ancora SA (KBCA)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -0.795454545455 | 44 | 44.4 | 43.4 | 22488 | 44.26769537 | DE |
| 4 | -0.65 | -1.46726862302 | 44.3 | 44.5 | 42.5 | 26063 | 43.66748296 | DE |
| 12 | -1.2 | -2.67558528428 | 44.85 | 47.6 | 42.05 | 36948 | 44.73129854 | DE |
| 26 | 2.21 | 5.33301158301 | 41.44 | 47.6 | 39.66 | 33697 | 44.09030807 | DE |
| 52 | 1.85 | 4.42583732057 | 41.8 | 47.6 | 34.14 | 31549 | 41.57061236 | DE |
| 156 | 8.05 | 22.6123595506 | 35.6 | 49.88 | 31.66 | 42128 | 40.8665219 | DE |
| 260 | 4.07 | 10.2829711976 | 39.58 | 49.88 | 21.48 | 46696 | 38.09061134 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 43.65 | -0.5 | -1.13 | 43.9 | 43.95 | 43.4 | 34949 |
| 1721320200 | 44.15 | -0.1 | -0.23 | 44.25 | 44.25 | 43.9 | 23784 |
| 1721233800 | 44.25 | -0.1 | -0.23 | 44.2 | 44.3 | 43.9 | 16584 |
| 1721147400 | 44.35 | 0.15 | 0.34 | 43.95 | 44.4 | 43.8 | 26435 |
| 1721061000 | 44.2 | -0.15 | -0.34 | 44.1 | 44.4 | 43.9 | 18927 |
| 1720801800 | 44.35 | 0.35 | 0.80 | 44 | 44.35 | 43.8 | 26709 |
| 1720715400 | 44 | 0.65 | 1.50 | 43.45 | 44.2 | 43.45 | 22923 |
| 1720629000 | 43.35 | 0.65 | 1.52 | 42.7 | 43.35 | 42.7 | 24799 |
| 1720542600 | 42.7 | -0.4 | -0.93 | 43 | 43.1 | 42.5 | 31456 |
| 1720456200 | 43.1 | -0.3 | -0.69 | 43.3 | 43.9 | 43.1 | 21980 |
| 1720197000 | 43.4 | -0.2 | -0.46 | 43.7 | 43.9 | 43.4 | 15508 |
| 1720110600 | 43.6 | 0.5 | 1.16 | 43.1 | 43.7 | 43.1 | 27289 |
| 1720024200 | 43.1 | -0.25 | -0.58 | 43.55 | 43.75 | 42.95 | 17685 |
| 1719937800 | 43.35 | -0.35 | -0.80 | 43.4 | 43.7 | 43.35 | 33092 |
| 1719851400 | 43.7 | 0.2 | 0.46 | 44 | 44.35 | 43.6 | 40212 |
| 1719592200 | 43.5 | 0.25 | 0.58 | 43.25 | 43.75 | 43.25 | 44331 |
| 1719505800 | 43.25 | -0.1 | -0.23 | 43.65 | 43.65 | 43.25 | 15135 |
| 1719419400 | 43.35 | -0.4 | -0.91 | 43.75 | 44.2 | 43.25 | 35071 |
| 1719333000 | 43.75 | -0.65 | -1.46 | 44.35 | 44.5 | 43.75 | 18130 |
| 1719246600 | 44.4 | 0.55 | 1.25 | 43.9 | 44.45 | 43.85 | 23826 |
| 1718987400 | 43.85 | -0.45 | -1.02 | 44.3 | 44.3 | 43.55 | 37383 |
| 1718901000 | 44.3 | 0.4 | 0.91 | 43.95 | 44.5 | 43.95 | 26951 |
| 1718814600 | 43.9 | 0.15 | 0.34 | 43.75 | 44.4 | 43.7 | 36689 |
| 1718728200 | 43.75 | 0.5 | 1.16 | 43.15 | 43.95 | 43.15 | 31790 |
| 1718641800 | 43.25 | 0.85 | 2.00 | 42.5 | 43.45 | 42.5 | 31844 |
| 1718382600 | 42.4 | -0.5 | -1.17 | 42.9 | 43.05 | 42.05 | 25741 |
| 1718296200 | 42.9 | -0.55 | -1.27 | 43.4 | 43.7 | 42.9 | 30811 |
| 1718209800 | 43.45 | 1.3 | 3.08 | 42.25 | 43.75 | 42.25 | 32492 |
| 1718123400 | 42.15 | -0.8 | -1.86 | 43.05 | 43.25 | 42.1 | 39762 |
| 1718037000 | 42.95 | 0.45 | 1.06 | 42.8 | 43.1 | 42.8 | 38191 |
| 1717777800 | 42.5 | -0.3 | -0.70 | 43 | 43.45 | 42.5 | 27802 |
| 1717691400 | 42.8 | 0.6 | 1.42 | 42.35 | 43.1 | 42.25 | 54326 |
| 1717605000 | 42.2 | -0.55 | -1.29 | 42.85 | 43.05 | 42.15 | 60236 |
| 1717518600 | 42.75 | -4.05 | -8.65 | 43.7 | 44.35 | 42.6 | 117664 |
| 1717432200 | 46.8 | 0.7 | 1.52 | 46.65 | 47.05 | 46.2 | 108633 |
| 1717173000 | 46.1 | 0.3 | 0.66 | 45.8 | 46.5 | 45.5 | 107049 |
| 1717086600 | 45.8 | 0.2 | 0.44 | 45.5 | 46.05 | 45.35 | 35274 |
| 1717000200 | 45.6 | -0.35 | -0.76 | 45.9 | 46.1 | 45.6 | 39508 |
| 1716913800 | 45.95 | -0.65 | -1.39 | 46.5 | 46.5 | 45.4 | 70557 |
| 1716827400 | 46.6 | 1.5 | 3.33 | 45.5 | 46.6 | 45.35 | 52132 |
| 1716568200 | 45.1 | -1.25 | -2.70 | 45.55 | 45.75 | 45.1 | 53885 |
| 1716481800 | 46.35 | 0.2 | 0.43 | 46.15 | 46.45 | 46.05 | 23532 |
| 1716395400 | 46.15 | -0.15 | -0.32 | 46.3 | 46.45 | 46.05 | 19683 |
| 1716309000 | 46.3 | -0.45 | -0.96 | 46.6 | 46.7 | 46.1 | 21660 |
| 1716222600 | 46.75 | 0.35 | 0.75 | 46.5 | 46.85 | 46.25 | 20303 |
| 1715963400 | 46.4 | 0.1 | 0.22 | 45.65 | 46.5 | 45.6 | 31167 |
| 1715877000 | 46.3 | -0.7 | -1.49 | 46.95 | 47.6 | 44.65 | 94011 |
| 1715790600 | 47 | 0.1 | 0.21 | 47 | 47.25 | 46.7 | 41797 |
| 1715704200 | 46.9 | 0.1 | 0.21 | 46.65 | 46.95 | 46.65 | 22482 |
| 1715617800 | 46.8 | 0.1 | 0.21 | 46.6 | 46.9 | 46.5 | 21349 |
| 1715358600 | 46.7 | 0.25 | 0.54 | 46.45 | 46.7 | 46.3 | 21994 |
| 1715272200 | 46.45 | 0.55 | 1.20 | 45.85 | 46.45 | 45.85 | 22812 |
| 1715185800 | 45.9 | -0.6 | -1.29 | 46.55 | 46.65 | 45.7 | 31659 |
| 1715099400 | 46.5 | 1.05 | 2.31 | 45.65 | 46.5 | 45.45 | 97450 |
| 1715013000 | 45.45 | 0 | 0.00 | 45.85 | 45.95 | 45.4 | 20806 |
| 1714753800 | 45.45 | 0.1 | 0.22 | 45.4 | 45.85 | 45.2 | 30284 |
| 1714667400 | 45.35 | 0 | 0.00 | 45.3 | 45.85 | 44.9 | 23344 |
| 1714494600 | 45.35 | -0.15 | -0.33 | 45.45 | 45.6 | 45.2 | 23129 |
| 1714408200 | 45.5 | 0.7 | 1.56 | 45 | 45.5 | 44.75 | 27736 |
| 1714149000 | 44.8 | 0.15 | 0.34 | 44.85 | 45.95 | 44.65 | 42143 |
| 1714062600 | 44.65 | -1.3 | -2.83 | 45.7 | 45.9 | 44.55 | 48557 |
| 1713976200 | 45.95 | -0.3 | -0.65 | 46.25 | 46.4 | 45.85 | 33487 |
| 1713889800 | 46.25 | 0.05 | 0.11 | 46.4 | 46.6 | 46.15 | 25618 |
| 1713803400 | 46.2 | 0.3 | 0.65 | 46 | 46.35 | 46 | 28444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
