ageas SA/NV (BIT:1AGS)
Italy · Delayed Price · Currency is EUR 57.45
-0.65 (-1.12%)
Last updated: Nov 18, 2025, 12:26 PM CET
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0.17% | - |
| Nov 20, 2025 | 58.00 | 58.65 | 58.00 | 58.25 | 58.25 | 0.69% | 435 |
| Nov 19, 2025 | 57.40 | 57.55 | 57.40 | 57.85 | 57.85 | 0.70% | 153 |
| Nov 18, 2025 | 57.60 | 57.70 | 57.60 | 57.45 | 57.45 | -1.12% | 150 |
| Nov 17, 2025 | 58.50 | 58.50 | 58.50 | 58.10 | 58.10 | -0.26% | 103 |
| Nov 14, 2025 | 58.65 | 58.65 | 58.50 | 58.25 | 58.25 | -0.68% | 163 |
| Nov 13, 2025 | 58.30 | 58.90 | 58.30 | 58.65 | 58.65 | 0.34% | 192 |
| Nov 12, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.95% | - |
| Nov 11, 2025 | 57.55 | 57.60 | 57.20 | 57.90 | 57.90 | 0.96% | 1,140 |
| Nov 10, 2025 | 57.30 | 57.30 | 57.30 | 57.35 | 57.35 | 0.53% | 100 |
| Nov 7, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.87% | - |
| Nov 6, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -0.52% | - |
| Nov 5, 2025 | 57.90 | 57.90 | 57.85 | 57.85 | 57.85 | -0.17% | 204 |
| Nov 4, 2025 | 57.25 | 57.25 | 57.10 | 57.95 | 57.95 | -0.26% | 54 |
| Nov 3, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 1.48% | - |
| Oct 31, 2025 | 57.15 | 57.15 | 57.15 | 57.25 | 57.25 | -0.87% | 12 |
| Oct 30, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.43% | - |
| Oct 29, 2025 | 58.25 | 58.25 | 58.25 | 58.00 | 58.00 | -0.51% | 515 |
| Oct 28, 2025 | 57.90 | 57.95 | 57.90 | 58.30 | 58.30 | 0.60% | 130 |
| Oct 27, 2025 | 57.90 | 57.90 | 57.90 | 57.95 | 57.95 | 1.13% | 2 |
| Oct 24, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.09% | - |
| Oct 23, 2025 | 57.15 | 57.20 | 57.15 | 57.25 | 57.25 | 0.62% | 37 |
| Oct 22, 2025 | 57.00 | 57.00 | 57.00 | 56.90 | 56.90 | -0.87% | 200 |
| Oct 21, 2025 | 57.05 | 57.55 | 57.05 | 57.40 | 57.40 | 0.44% | 191 |
| Oct 20, 2025 | 56.85 | 56.85 | 56.85 | 57.15 | 57.15 | 0.53% | 45 |
| Oct 17, 2025 | 58.50 | 58.50 | 57.10 | 56.85 | 56.85 | -1.64% | 134 |
| Oct 16, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.94% | - |
| Oct 15, 2025 | 60.80 | 60.80 | 58.70 | 58.35 | 58.35 | -0.60% | 362 |
| Oct 14, 2025 | 58.40 | 58.55 | 57.95 | 58.70 | 58.70 | 0.86% | 188 |
| Oct 13, 2025 | 58.10 | 58.10 | 58.05 | 58.20 | 58.20 | -0.26% | 1,250 |
| Oct 10, 2025 | 58.50 | 58.50 | 58.50 | 58.35 | 58.35 | 0.17% | 160 |
| Oct 9, 2025 | 58.50 | 58.50 | 58.50 | 58.25 | 58.25 | - | 20 |
| Oct 8, 2025 | 57.50 | 57.50 | 57.50 | 58.25 | 58.25 | 0.78% | 200 |
| Oct 7, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.09% | 150 |
| Oct 6, 2025 | 58.00 | 58.00 | 57.50 | 57.75 | 57.75 | -0.43% | 134 |
| Oct 3, 2025 | 57.95 | 58.35 | 57.95 | 58.00 | 58.00 | -0.43% | 77 |
| Oct 2, 2025 | 58.90 | 58.90 | 58.90 | 58.25 | 58.25 | -1.19% | 174 |
| Oct 1, 2025 | 59.05 | 59.05 | 59.05 | 58.95 | 58.95 | 0.43% | 1,250 |
| Sep 30, 2025 | 58.45 | 58.45 | 58.45 | 58.70 | 58.70 | 0.60% | 70 |
| Sep 29, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - | 170 |
| Sep 26, 2025 | 58.25 | 58.50 | 58.25 | 58.35 | 58.35 | 1.21% | 137 |
| Sep 25, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | -0.35% | - |
| Sep 24, 2025 | 57.95 | 57.95 | 57.95 | 57.85 | 57.85 | -1.28% | 30 |
| Sep 23, 2025 | 58.60 | 58.70 | 58.40 | 58.60 | 58.60 | 0.26% | 115 |
| Sep 22, 2025 | 58.30 | 58.40 | 58.30 | 58.45 | 58.45 | 0.60% | 143 |
| Sep 19, 2025 | 58.30 | 58.30 | 58.30 | 58.10 | 58.10 | 0.69% | 38 |
| Sep 18, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.09% | - |
| Sep 17, 2025 | 59.00 | 59.00 | 57.35 | 57.75 | 57.75 | -0.09% | 320 |
| Sep 16, 2025 | 60.80 | 60.80 | 58.15 | 57.80 | 57.80 | -2.12% | 470 |
| Sep 15, 2025 | 59.60 | 59.60 | 59.60 | 59.05 | 59.05 | -0.42% | 100 |