ageas SA/NV (BIT:1AGS)
Italy · Delayed Price · Currency is EUR 58.40
-1.25 (-2.10%)
At close: Aug 1, 2025, 5:30 PM CET
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.70 | 58.70 | 58.40 | 58.40 | - | -2.10% | 35 |
| Jul 31, 2025 | 59.35 | 59.65 | 59.25 | 59.65 | - | 0.85% | 270 |
| Jul 30, 2025 | 59.40 | 59.50 | 59.15 | 59.15 | - | -0.08% | 340 |
| Jul 29, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | - | 1.37% | - |
| Jul 28, 2025 | 59.15 | 59.15 | 58.40 | 58.40 | - | -0.34% | 98 |
| Jul 25, 2025 | 58.85 | 58.90 | 58.50 | 58.60 | - | 0.17% | 80 |
| Jul 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | -0.43% | - |
| Jul 23, 2025 | 58.50 | 58.75 | 58.50 | 58.75 | - | 2.09% | 20 |
| Jul 22, 2025 | 57.70 | 57.70 | 57.55 | 57.55 | - | -0.60% | 110 |
| Jul 21, 2025 | 57.40 | 57.90 | 57.40 | 57.90 | - | 0.35% | 26 |
| Jul 18, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | - | 1.32% | - |
| Jul 17, 2025 | 56.55 | 56.95 | 56.55 | 56.95 | - | 0.71% | 60 |
| Jul 16, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | - | -0.09% | - |
| Jul 15, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | -0.26% | - |
| Jul 14, 2025 | 56.45 | 56.75 | 56.45 | 56.75 | - | 0.53% | 45 |
| Jul 11, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | - | 0.27% | - |
| Jul 10, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | - | -0.88% | - |
| Jul 9, 2025 | 56.75 | 56.80 | 56.75 | 56.80 | - | 1.16% | 151 |
| Jul 8, 2025 | 56.55 | 56.55 | 56.15 | 56.15 | - | -1.58% | 200 |
| Jul 7, 2025 | 56.55 | 57.10 | 56.55 | 57.05 | - | 0.80% | 105 |
| Jul 4, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | -0.35% | - |
| Jul 3, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | 0.35% | - |
| Jul 2, 2025 | 57.05 | 57.05 | 56.60 | 56.60 | - | -0.53% | 27 |
| Jul 1, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | - | -0.87% | - |
| Jun 30, 2025 | 57.20 | 57.40 | 57.20 | 57.40 | - | 0.09% | 13 |
| Jun 27, 2025 | 57.00 | 57.45 | 56.90 | 57.35 | - | 0.79% | 337 |
| Jun 26, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | - | -0.09% | - |
| Jun 25, 2025 | 56.70 | 56.95 | 56.70 | 56.95 | - | -0.18% | 120 |
| Jun 24, 2025 | 57.45 | 57.45 | 57.05 | 57.05 | - | 0.88% | 14 |
| Jun 23, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | - | -1.05% | - |
| Jun 20, 2025 | 56.15 | 57.15 | 56.15 | 57.15 | - | 1.87% | 265 |
| Jun 19, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | - | -0.71% | - |
| Jun 18, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | - | 0.53% | - |
| Jun 17, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | - | -0.09% | - |
| Jun 16, 2025 | 56.45 | 56.85 | 56.15 | 56.25 | - | -0.35% | 880 |
| Jun 13, 2025 | 56.35 | 56.45 | 56.35 | 56.45 | - | -0.70% | 200 |
| Jun 12, 2025 | 56.55 | 56.85 | 56.55 | 56.85 | - | -0.70% | 40 |
| Jun 11, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | - | 0.17% | 200 |
| Jun 10, 2025 | 57.70 | 57.70 | 57.15 | 57.15 | - | -2.39% | 43 |
| Jun 9, 2025 | 58.45 | 58.55 | 58.45 | 58.55 | - | 3.08% | 2 |
| Jun 6, 2025 | 56.75 | 56.80 | 56.75 | 56.80 | - | 0.71% | 300 |
| Jun 5, 2025 | 56.35 | 56.40 | 56.35 | 56.40 | - | -0.35% | 40 |
| Jun 4, 2025 | 56.20 | 56.60 | 55.80 | 56.60 | - | -1.57% | 190 |
| Jun 3, 2025 | 61.50 | 61.50 | 57.35 | 57.50 | - | -0.26% | 309 |
| Jun 2, 2025 | 57.40 | 57.65 | 57.40 | 57.65 | - | 0.79% | 100 |
| May 30, 2025 | 57.40 | 57.40 | 57.20 | 57.20 | - | -0.44% | 100 |
| May 29, 2025 | 57.50 | 57.50 | 57.45 | 57.45 | - | 0.52% | 100 |
| May 28, 2025 | 57.45 | 57.45 | 57.15 | 57.15 | - | -0.52% | 200 |
| May 27, 2025 | 57.50 | 57.50 | 57.45 | 57.45 | - | -0.17% | 22 |
| May 26, 2025 | 56.40 | 57.70 | 56.40 | 57.55 | - | 0.96% | 168 |