KBC Ancora SA (KBCA)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.9 | 5.23465703971 | 55.4 | 58.3 | 54.3 | 46782 | 56.32979821 | DE |
| 4 | 6.5 | 12.5482625483 | 51.8 | 58.3 | 51.8 | 37703 | 55.25172354 | DE |
| 12 | 9.65 | 19.8355601233 | 48.65 | 58.3 | 47.7 | 34628 | 52.48882543 | DE |
| 26 | 12.5 | 27.2925764192 | 45.8 | 58.3 | 45.55 | 32923 | 49.98092464 | DE |
| 52 | 14.4 | 32.8018223235 | 43.9 | 58.3 | 39.3 | 33026 | 47.27259613 | DE |
| 156 | 23.28 | 66.4762992576 | 35.02 | 58.3 | 31.66 | 37952 | 41.96569008 | DE |
| 260 | 21.94 | 60.3410341034 | 36.36 | 58.3 | 21.48 | 44244 | 38.58943974 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 58.3 | 0.1 | 0.17 | 57.6 | 58.5 | 57 | 30967 |
| 1741282200 | 58.2 | 1.1 | 1.93 | 57.6 | 58.2 | 57.1 | 40897 |
| 1741195800 | 57.1 | 2.4 | 4.39 | 56 | 57.5 | 55.8 | 59990 |
| 1741109400 | 54.7 | -0.9 | -1.62 | 55.2 | 55.4 | 54.3 | 36035 |
| 1741023000 | 55.6 | -0.1 | -0.18 | 55.7 | 55.9 | 55.2 | 28774 |
| 1740763800 | 55.7 | 0 | 0.00 | 55.4 | 55.8 | 55.2 | 68214 |
| 1740677400 | 55.7 | 0 | 0.00 | 55.1 | 55.8 | 55.1 | 25340 |
| 1740591000 | 55.7 | 1.1 | 2.01 | 54.9 | 55.8 | 54.8 | 29184 |
| 1740504600 | 54.6 | 0.1 | 0.18 | 54.3 | 55.1 | 54.3 | 20148 |
| 1740418200 | 54.5 | -0.3 | -0.55 | 54.7 | 54.7 | 54.2 | 22916 |
| 1740159000 | 54.8 | 0 | 0.00 | 55 | 55.2 | 54.7 | 21897 |
| 1740072600 | 54.8 | -0.2 | -0.36 | 54.9 | 55.2 | 54.8 | 26855 |
| 1739986200 | 55 | -0.5 | -0.90 | 55.4 | 55.8 | 54.9 | 36982 |
| 1739899800 | 55.5 | 0.2 | 0.36 | 55.5 | 55.7 | 55.1 | 24053 |
| 1739813400 | 55.3 | -0.1 | -0.18 | 55.4 | 55.9 | 55.3 | 36623 |
| 1739554200 | 55.4 | -0.4 | -0.72 | 55.8 | 56 | 55.2 | 42191 |
| 1739467800 | 55.8 | 2.3 | 4.30 | 54.4 | 55.9 | 54.4 | 114718 |
| 1739381400 | 53.5 | 0.7 | 1.33 | 53 | 53.6 | 52.9 | 39949 |
| 1739295000 | 52.8 | 0.5 | 0.96 | 52.5 | 52.8 | 52.4 | 29433 |
| 1739208600 | 52.3 | 0.1 | 0.19 | 52.2 | 52.6 | 52.1 | 24820 |
| 1738949400 | 52.2 | 0.4 | 0.77 | 51.8 | 52.7 | 51.8 | 25040 |
| 1738863000 | 51.8 | 1 | 1.97 | 50.9 | 51.8 | 50.9 | 23029 |
| 1738776600 | 50.8 | -0.3 | -0.59 | 50.9 | 51.2 | 50.7 | 29102 |
| 1738690200 | 51.1 | -0.1 | -0.20 | 51.2 | 51.3 | 50.7 | 27144 |
| 1738603800 | 51.2 | -0.9 | -1.73 | 51.2 | 51.4 | 50.7 | 44612 |
| 1738344600 | 52.1 | 0 | 0.00 | 52 | 52.7 | 52 | 43472 |
| 1738258200 | 52.1 | -0.1 | -0.19 | 52.1 | 52.5 | 52 | 16729 |
| 1738171800 | 52.2 | 0.2 | 0.38 | 52 | 52.5 | 52 | 18682 |
| 1738085400 | 52 | 0.1 | 0.19 | 51.8 | 52.1 | 51.7 | 16178 |
| 1737999000 | 51.9 | -0.1 | -0.19 | 51.5 | 52 | 51.5 | 18670 |
| 1737739800 | 52 | -0.3 | -0.57 | 52.4 | 52.6 | 52 | 24118 |
| 1737653400 | 52.3 | 0.7 | 1.36 | 51.5 | 52.3 | 51.5 | 36695 |
| 1737567000 | 51.6 | -0.2 | -0.39 | 51.8 | 51.9 | 51.6 | 27586 |
| 1737480600 | 51.8 | 0.5 | 0.97 | 51.4 | 51.8 | 51.3 | 17426 |
| 1737394200 | 51.3 | 0.3 | 0.59 | 51.1 | 51.5 | 51.1 | 22902 |
| 1737135000 | 51 | -0.1 | -0.20 | 51.2 | 51.4 | 51 | 17381 |
| 1737048600 | 51.1 | -0.2 | -0.39 | 51.4 | 51.4 | 50.9 | 23227 |
| 1736962200 | 51.3 | 0.2 | 0.39 | 51.4 | 51.4 | 50.8 | 34148 |
| 1736875800 | 51.1 | 0.2 | 0.39 | 51.1 | 51.3 | 50.7 | 32456 |
| 1736789400 | 50.9 | -0.2 | -0.39 | 51.2 | 51.2 | 50.3 | 35500 |
| 1736530200 | 51.1 | -0.5 | -0.97 | 51.6 | 51.6 | 51.1 | 22169 |
| 1736443800 | 51.6 | -0.1 | -0.19 | 51.6 | 51.7 | 51.3 | 15445 |
| 1736357400 | 51.7 | 0.1 | 0.19 | 51.7 | 51.9 | 51.1 | 43553 |
| 1736271000 | 51.6 | -0.3 | -0.58 | 51.9 | 52 | 51.5 | 22410 |
| 1736184600 | 51.9 | 0.7 | 1.37 | 51.4 | 52 | 51.1 | 43585 |
| 1735925400 | 51.2 | 0.3 | 0.59 | 51 | 51.3 | 50.9 | 28766 |
| 1735839000 | 50.9 | 0.4 | 0.79 | 50.5 | 51 | 49.9 | 46756 |
| 1735666200 | 50.5 | -0.1 | -0.20 | 50.4 | 50.7 | 50.3 | 9026 |
| 1735579800 | 50.6 | -0.3 | -0.59 | 50.7 | 50.7 | 50.3 | 21562 |
| 1735320600 | 50.9 | 0.2 | 0.39 | 50.4 | 50.95 | 50.1 | 25420 |
| 1735061400 | 50.7 | 0.4 | 0.80 | 50.3 | 50.7 | 50.1 | 17268 |
| 1734975000 | 50.3 | 0.4 | 0.80 | 50.1 | 50.4 | 49.75 | 51705 |
| 1734715800 | 49.9 | 0.2 | 0.40 | 49.35 | 50.1 | 49 | 130039 |
| 1734629400 | 49.7 | 1.25 | 2.58 | 47.7 | 49.7 | 47.7 | 56521 |
| 1734543000 | 48.45 | 0.45 | 0.94 | 47.95 | 48.55 | 47.95 | 33551 |
| 1734456600 | 48 | -0.55 | -1.13 | 48.5 | 48.55 | 48 | 34580 |
| 1734370200 | 48.55 | -0.65 | -1.32 | 49.15 | 49.25 | 48.55 | 31303 |
| 1734111000 | 49.2 | 0.65 | 1.34 | 48.65 | 49.65 | 48.65 | 69955 |
| 1734024600 | 48.55 | -0.35 | -0.72 | 49 | 49 | 48.55 | 23155 |
| 1733938200 | 48.9 | 0.3 | 0.62 | 48.5 | 48.95 | 48.5 | 18802 |
| 1733851800 | 48.6 | 0 | 0.00 | 48.55 | 48.75 | 48.45 | 21692 |
| 1733765400 | 48.6 | 0.15 | 0.31 | 48.5 | 48.85 | 48.35 | 26539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
