ageas SA/NV (BIT:1AGS)
Italy · Delayed Price · Currency is EUR 68.30
-0.20 (-0.29%)
Last updated: May 27, 2026, 2:10 PM CET
BIT:1AGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 68.50 | 68.50 | 68.50 | 68.30 | 68.30 | -0.29% | 300 |
| May 26, 2026 | 69.00 | 69.10 | 68.90 | 68.50 | 68.50 | -0.15% | 304 |
| May 25, 2026 | 68.25 | 68.50 | 68.25 | 68.60 | 68.60 | 0.96% | 550 |
| May 22, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.30% | - |
| May 21, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.22% | - |
| May 20, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 1.12% | - |
| May 19, 2026 | 67.85 | 67.85 | 67.60 | 67.15 | 67.15 | -1.83% | 70 |
| May 18, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.07% | - |
| May 15, 2026 | 68.50 | 68.50 | 68.50 | 68.35 | 68.35 | -0.80% | 222 |
| May 14, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 2.00% | - |
| May 13, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.45% | - |
| May 12, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -1.10% | - |
| May 11, 2026 | 67.45 | 67.45 | 67.45 | 68.00 | 68.00 | 1.57% | 60 |
| May 8, 2026 | 67.45 | 67.45 | 67.45 | 66.95 | 66.95 | -0.74% | 148 |
| May 7, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.07% | - |
| May 6, 2026 | 66.65 | 67.85 | 66.65 | 67.50 | 67.50 | 2.43% | 101 |
| May 5, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 1.38% | - |
| May 4, 2026 | 73.20 | 73.20 | 64.85 | 65.00 | 65.00 | -2.48% | 725 |
| Apr 30, 2026 | 65.80 | 65.80 | 65.80 | 66.65 | 66.65 | -0.22% | 125 |
| Apr 29, 2026 | 67.35 | 67.35 | 66.80 | 66.80 | 66.80 | -0.82% | 328 |
| Apr 28, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -0.52% | - |
| Apr 27, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.37% | - |
| Apr 24, 2026 | 67.40 | 68.10 | 67.40 | 67.95 | 67.95 | -0.22% | 53 |
| Apr 23, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.15% | - |
| Apr 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Apr 21, 2026 | 68.40 | 68.40 | 68.40 | 68.50 | 68.50 | 0.81% | 269 |
| Apr 20, 2026 | 68.35 | 68.35 | 68.35 | 67.95 | 67.95 | -0.37% | 250 |
| Apr 17, 2026 | 68.35 | 68.35 | 68.35 | 68.20 | 68.20 | 0.66% | 50 |
| Apr 16, 2026 | 68.20 | 68.20 | 67.65 | 67.75 | 67.75 | 0.89% | 184 |
| Apr 15, 2026 | 67.25 | 67.25 | 67.15 | 67.15 | 67.15 | -1.54% | 477 |
| Apr 14, 2026 | 67.85 | 67.85 | 67.85 | 68.20 | 68.20 | 1.49% | 100 |
| Apr 13, 2026 | 66.50 | 66.95 | 66.50 | 67.20 | 67.20 | 0.60% | 203 |
| Apr 10, 2026 | 66.60 | 66.80 | 66.60 | 66.80 | 66.80 | 0.45% | 251 |
| Apr 9, 2026 | 66.30 | 66.50 | 66.00 | 66.50 | 66.50 | 0.53% | 162 |
| Apr 8, 2026 | 66.00 | 66.00 | 66.00 | 66.15 | 66.15 | 1.93% | 100 |
| Apr 7, 2026 | 65.50 | 65.50 | 64.55 | 64.90 | 64.90 | 0.08% | 720 |
| Apr 2, 2026 | 64.20 | 65.00 | 64.20 | 64.85 | 64.85 | 0.62% | 789 |
| Apr 1, 2026 | 64.50 | 64.50 | 64.20 | 64.45 | 64.45 | 2.38% | 266 |
| Mar 31, 2026 | 63.00 | 63.00 | 62.95 | 62.95 | 62.95 | 1.21% | 338 |
| Mar 30, 2026 | 61.95 | 61.95 | 61.95 | 62.20 | 62.20 | 0.97% | 49 |
| Mar 27, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.49% | - |
| Mar 26, 2026 | 61.25 | 61.25 | 61.25 | 61.30 | 61.30 | -1.21% | 50 |
| Mar 25, 2026 | 61.15 | 62.70 | 61.15 | 62.05 | 62.05 | 3.68% | 731 |
| Mar 24, 2026 | 59.25 | 59.65 | 59.25 | 59.85 | 59.85 | 0.67% | 67 |
| Mar 23, 2026 | 60.05 | 60.05 | 59.40 | 59.45 | 59.45 | -0.42% | 208 |
| Mar 20, 2026 | 60.00 | 60.00 | 60.00 | 59.70 | 59.70 | -1.16% | 20 |
| Mar 19, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.63% | - |
| Mar 18, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.24% | - |
| Mar 17, 2026 | 60.60 | 61.15 | 60.60 | 61.55 | 61.55 | 2.33% | 228 |
| Mar 16, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.67% | - |