ageas SA/NV (BIT:1AGS)
Italy · Delayed Price · Currency is EUR 58.10
+0.40 (0.69%)
At close: Sep 19, 2025
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 59.05 | 59.05 | 59.05 | 59.30 | 59.30 | 0.59% | 100 |
| Sep 11, 2025 | 59.00 | 59.00 | 59.00 | 58.95 | 58.95 | - | 64 |
| Sep 10, 2025 | 59.05 | 59.05 | 58.90 | 58.95 | 58.95 | 0.08% | 99 |
| Sep 9, 2025 | 58.55 | 58.55 | 58.50 | 58.90 | 58.90 | 0.51% | 325 |
| Sep 8, 2025 | 58.85 | 58.85 | 58.55 | 58.60 | 58.60 | 0.26% | 200 |
| Sep 5, 2025 | 58.20 | 58.20 | 58.20 | 58.45 | 58.45 | -0.85% | 104 |
| Sep 4, 2025 | 58.70 | 58.70 | 58.70 | 58.95 | 58.95 | 0.94% | 100 |
| Sep 3, 2025 | 58.75 | 58.75 | 57.85 | 58.40 | 58.40 | -0.93% | 877 |
| Sep 2, 2025 | 59.30 | 59.30 | 58.60 | 58.95 | 58.95 | -1.50% | 395 |
| Sep 1, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -0.58% | - |
| Aug 29, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.82% | 33 |
| Aug 28, 2025 | 60.90 | 60.90 | 60.25 | 60.70 | 60.70 | -0.98% | 492 |
| Aug 27, 2025 | 61.65 | 62.35 | 61.65 | 61.30 | 61.30 | -0.49% | 113 |
| Aug 26, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.88% | - |
| Aug 25, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -0.40% | - |
| Aug 22, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.72% | - |
| Aug 21, 2025 | 63.05 | 63.05 | 63.05 | 62.85 | 62.85 | -0.16% | 2 |
| Aug 20, 2025 | 62.90 | 63.10 | 62.90 | 62.95 | 62.95 | 0.96% | 81 |
| Aug 19, 2025 | 62.15 | 62.15 | 62.15 | 62.35 | 62.35 | 0.24% | 10 |
| Aug 18, 2025 | 62.70 | 62.75 | 62.65 | 62.20 | 62.20 | -0.24% | 127 |
| Aug 14, 2025 | 62.30 | 62.50 | 62.30 | 62.35 | 62.35 | 1.22% | 556 |
| Aug 13, 2025 | 61.80 | 61.80 | 61.80 | 61.60 | 61.60 | 0.41% | 33 |
| Aug 12, 2025 | 61.65 | 61.65 | 61.55 | 61.35 | 61.35 | 0.16% | 84 |
| Aug 11, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.25% | 100 |
| Aug 8, 2025 | 61.00 | 61.00 | 60.85 | 61.10 | 61.10 | -0.16% | 45 |
| Aug 7, 2025 | 61.50 | 61.80 | 61.50 | 61.20 | 61.20 | 0.58% | 104 |
| Aug 6, 2025 | 61.00 | 61.05 | 60.60 | 60.85 | 60.85 | 0.91% | 372 |
| Aug 5, 2025 | 60.00 | 60.40 | 60.00 | 60.30 | 60.30 | 1.01% | 210 |
| Aug 4, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 2.23% | - |
| Aug 1, 2025 | 58.70 | 58.70 | 58.70 | 58.40 | 58.40 | -2.10% | 35 |
| Jul 31, 2025 | 59.35 | 59.35 | 59.25 | 59.65 | 59.65 | 0.85% | 270 |
| Jul 30, 2025 | 59.40 | 59.50 | 59.40 | 59.15 | 59.15 | -0.08% | 340 |
| Jul 29, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 1.37% | - |
| Jul 28, 2025 | 59.15 | 59.15 | 58.70 | 58.40 | 58.40 | -0.34% | 98 |
| Jul 25, 2025 | 58.85 | 58.90 | 58.50 | 58.60 | 58.60 | 0.17% | 80 |
| Jul 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.43% | - |
| Jul 23, 2025 | 58.50 | 58.75 | 58.50 | 58.75 | 58.75 | 2.09% | 20 |
| Jul 22, 2025 | 57.70 | 57.70 | 57.70 | 57.55 | 57.55 | -0.60% | 110 |
| Jul 21, 2025 | 57.40 | 57.40 | 57.40 | 57.90 | 57.90 | 0.35% | 26 |
| Jul 18, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 1.32% | - |
| Jul 17, 2025 | 56.55 | 56.55 | 56.55 | 56.95 | 56.95 | 0.71% | 60 |
| Jul 16, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -0.09% | - |
| Jul 15, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.26% | - |
| Jul 14, 2025 | 56.45 | 56.45 | 56.45 | 56.75 | 56.75 | 0.53% | 45 |
| Jul 11, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 0.27% | - |