ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	60.25	60.70	60.25	60.60	-	1.51%	-
Mar 3, 2026	59.40	59.65	59.25	59.70	59.70	-3.71%	577
Mar 2, 2026	61.70	62.25	61.70	62.00	62.00	-1.12%	183
Feb 27, 2026	62.95	62.95	62.95	62.70	62.70	-1.03%	65
Feb 26, 2026	62.65	63.45	62.65	63.35	63.35	0.16%	531
Feb 25, 2026	63.00	63.00	62.90	63.25	63.25	0.24%	21
Feb 24, 2026	63.05	63.45	63.05	63.10	63.10	-0.47%	97
Feb 23, 2026	63.50	64.00	63.40	63.40	63.40	-0.08%	219
Feb 20, 2026	63.50	63.50	63.50	63.45	63.45	1.52%	20
Feb 19, 2026	62.45	62.45	62.45	62.50	62.50	-0.40%	46
Feb 18, 2026	62.80	62.80	62.55	62.75	62.75	0.40%	279
Feb 17, 2026	62.50	62.50	62.50	62.50	62.50	0.48%	-
Feb 16, 2026	61.20	61.20	61.20	62.20	62.20	1.22%	4
Feb 13, 2026	61.45	61.45	61.45	61.45	61.45	-0.65%	-
Feb 12, 2026	61.85	61.85	61.85	61.85	61.85	0.24%	-
Feb 11, 2026	62.05	62.05	62.05	61.70	61.70	-0.08%	95
Feb 10, 2026	62.30	62.30	62.10	61.75	61.75	-2.14%	217
Feb 9, 2026	63.20	63.20	62.40	63.10	63.10	0.40%	470
Feb 6, 2026	62.25	63.10	62.25	62.85	62.85	1.21%	338
Feb 5, 2026	62.10	62.55	61.85	62.10	62.10	-0.88%	1,508
Feb 4, 2026	62.55	62.55	62.55	62.65	62.65	0.16%	44
Feb 3, 2026	62.15	62.55	62.10	62.55	62.55	2.46%	2,309
Feb 2, 2026	60.70	61.20	60.70	61.05	61.05	2.18%	235
Jan 30, 2026	65.50	65.50	59.75	59.75	59.75	0.34%	165
Jan 29, 2026	59.80	60.05	59.60	59.55	59.55	0.17%	253
Jan 28, 2026	58.85	59.20	58.75	59.45	59.45	1.97%	130
Jan 27, 2026	62.70	62.70	58.25	58.30	58.30	0.60%	1,216
Jan 26, 2026	57.85	58.00	57.85	57.95	57.95	0.35%	320
Jan 23, 2026	58.70	58.70	57.60	57.75	57.75	-2.12%	341
Jan 22, 2026	59.25	59.50	59.00	59.00	59.00	0.17%	1,090
Jan 21, 2026	59.55	59.55	59.00	58.90	58.90	-2.00%	268
Jan 20, 2026	60.35	60.35	59.85	60.10	60.10	-1.88%	550
Jan 19, 2026	61.50	62.00	60.85	61.25	61.25	2.51%	318
Jan 16, 2026	59.55	60.00	59.55	59.75	59.75	0.34%	103
Jan 15, 2026	60.10	60.10	59.80	59.55	59.55	0.34%	228
Jan 14, 2026	59.15	59.15	58.80	59.35	59.35	0.34%	128
Jan 13, 2026	59.45	59.45	59.45	59.15	59.15	-0.50%	100
Jan 12, 2026	59.45	59.45	59.45	59.45	59.45	-	100
Jan 9, 2026	59.60	59.60	59.60	59.45	59.45	-0.25%	100
Jan 8, 2026	59.75	59.75	59.75	59.60	59.60	0.42%	115
Jan 7, 2026	59.30	59.45	59.30	59.35	59.35	-1.82%	260
Jan 6, 2026	60.45	60.45	60.45	60.45	60.45	-0.90%	-
Jan 5, 2026	62.20	62.20	60.20	61.00	61.00	0.16%	155
Jan 2, 2026	60.10	61.60	60.10	60.90	60.90	1.33%	883
Dec 30, 2025	59.60	59.60	59.60	60.10	60.10	0.59%	10
Dec 29, 2025	59.45	59.60	59.45	59.75	59.75	-0.67%	84
Dec 23, 2025	59.85	60.30	59.85	60.15	60.15	0.75%	485
Dec 22, 2025	59.45	59.45	59.45	59.70	59.70	0.34%	52
Dec 19, 2025	59.60	59.60	59.35	59.50	59.50	0.85%	401
Dec 18, 2025	59.00	59.00	59.00	59.00	59.00	-0.34%	-