ageas SA/NV (BIT:1AGS)
Italy · Delayed Price · Currency is EUR 74.55
+0.70 (0.95%)
At close: Sep 25, 2026
BIT:1AGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 74.95 | 74.95 | 74.55 | 74.35 | 74.35 | 0.68% | 100 |
| Sep 24, 2026 | 73.75 | 74.05 | 73.75 | 73.85 | 73.85 | -0.34% | 265 |
| Sep 23, 2026 | 74.00 | 74.00 | 74.00 | 74.10 | 74.10 | -1.66% | 300 |
| Sep 22, 2026 | 76.25 | 76.25 | 75.85 | 75.35 | 75.35 | -1.89% | 35 |
| Sep 21, 2026 | 76.25 | 76.40 | 76.25 | 76.80 | 76.80 | 1.39% | 260 |
| Sep 18, 2026 | 76.25 | 76.25 | 76.25 | 75.75 | 75.75 | -1.62% | 6 |
| Sep 17, 2026 | 76.60 | 76.95 | 76.60 | 77.00 | 77.00 | 0.92% | 565 |
| Sep 16, 2026 | 75.50 | 75.65 | 75.50 | 76.30 | 76.30 | 1.19% | 128 |
| Sep 15, 2026 | 75.45 | 75.45 | 75.45 | 75.40 | 75.40 | 0.40% | 40 |
| Sep 14, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.27% | - |
| Sep 11, 2026 | 74.60 | 75.10 | 74.60 | 74.90 | 74.90 | 1.08% | 221 |
| Sep 10, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.75% | - |
| Sep 9, 2026 | 74.00 | 74.00 | 73.90 | 73.55 | 73.55 | -2.06% | 30 |
| Sep 8, 2026 | 74.95 | 74.95 | 74.80 | 75.10 | 75.10 | -0.79% | 233 |
| Sep 7, 2026 | 75.65 | 76.10 | 75.65 | 75.70 | 75.70 | -1.11% | 80 |
| Sep 4, 2026 | 76.30 | 76.50 | 76.30 | 76.55 | 76.55 | 0.46% | 151 |
| Sep 3, 2026 | 75.95 | 76.35 | 75.40 | 76.20 | 76.20 | 0.93% | 491 |
| Sep 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.00% | - |
| Sep 1, 2026 | 75.05 | 75.05 | 74.60 | 74.75 | 74.75 | -0.93% | 850 |
| Aug 31, 2026 | 75.20 | 75.60 | 75.15 | 75.45 | 75.45 | 0.94% | 285 |
| Aug 28, 2026 | 74.50 | 74.50 | 74.50 | 74.75 | 74.75 | 1.29% | 2 |
| Aug 27, 2026 | 74.00 | 74.00 | 73.60 | 73.80 | 73.80 | -0.61% | 210 |
| Aug 26, 2026 | 74.90 | 74.90 | 74.40 | 74.25 | 74.25 | 0.34% | 101 |
| Aug 25, 2026 | 74.10 | 74.10 | 74.10 | 74.00 | 74.00 | 1.02% | 100 |
| Aug 24, 2026 | 72.75 | 72.95 | 72.75 | 73.25 | 73.25 | 1.60% | 140 |
| Aug 21, 2026 | 72.10 | 72.10 | 72.05 | 72.10 | 72.10 | -0.14% | 318 |
| Aug 20, 2026 | 72.15 | 72.15 | 71.95 | 72.20 | 72.20 | -0.62% | 59 |
| Aug 19, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -0.82% | - |
| Aug 18, 2026 | 73.05 | 73.50 | 73.05 | 73.25 | 73.25 | - | 143 |
| Aug 17, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.21% | - |
| Aug 14, 2026 | 73.30 | 73.30 | 73.30 | 73.10 | 73.10 | 0.69% | 4 |
| Aug 13, 2026 | 72.50 | 72.50 | 72.45 | 72.60 | 72.60 | -0.14% | 2,160 |
| Aug 12, 2026 | 72.85 | 72.85 | 72.85 | 72.70 | 72.70 | -0.41% | 50 |
| Aug 11, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.42% | - |
| Aug 10, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.40% | - |
| Aug 7, 2026 | 74.25 | 74.55 | 74.25 | 74.35 | 74.35 | -0.07% | 135 |
| Aug 6, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.27% | - |
| Aug 5, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.20% | - |
| Aug 4, 2026 | 74.70 | 74.75 | 74.25 | 74.35 | 74.35 | 0.75% | 183 |
| Aug 3, 2026 | 74.10 | 74.10 | 72.75 | 73.80 | 73.80 | 2.15% | 94 |
| Jul 31, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.63% | - |
| Jul 30, 2026 | 71.50 | 71.50 | 71.50 | 71.80 | 71.80 | 1.27% | 250 |
| Jul 29, 2026 | 71.00 | 71.00 | 71.00 | 70.90 | 70.90 | -0.70% | 250 |
| Jul 28, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.42% | - |
| Jul 27, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.21% | - |
| Jul 24, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.49% | - |
| Jul 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.42% | - |
| Jul 22, 2026 | 72.15 | 72.15 | 72.15 | 71.80 | 71.80 | 1.77% | 30 |
| Jul 21, 2026 | 71.00 | 71.00 | 70.80 | 70.55 | 70.55 | -0.70% | 581 |
| Jul 20, 2026 | 72.05 | 72.05 | 71.35 | 71.05 | 71.05 | -1.59% | 240 |