ageas SA/NV (BIT:1AGS)
Italy · Delayed Price · Currency is EUR 67.75
+0.60 (0.89%)
Last updated: Apr 16, 2026, 5:20 PM CET
BIT:1AGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 13, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.08% | - |
| Mar 12, 2026 | 59.80 | 59.80 | 59.80 | 59.70 | 59.70 | -0.58% | 25 |
| Mar 11, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.83% | - |
| Mar 10, 2026 | 62.20 | 62.20 | 60.50 | 60.55 | 60.55 | 2.54% | 446 |
| Mar 9, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -0.92% | - |
| Mar 6, 2026 | 59.90 | 59.90 | 59.90 | 59.60 | 59.60 | -1.49% | 200 |
| Mar 5, 2026 | 61.50 | 61.50 | 61.50 | 60.50 | 60.50 | -0.58% | 100 |
| Mar 4, 2026 | 60.25 | 60.70 | 60.25 | 60.85 | 60.85 | 1.93% | 171 |
| Mar 3, 2026 | 59.40 | 59.65 | 59.25 | 59.70 | 59.70 | -3.71% | 577 |
| Mar 2, 2026 | 61.70 | 62.25 | 61.70 | 62.00 | 62.00 | -1.12% | 183 |
| Feb 27, 2026 | 62.95 | 62.95 | 62.95 | 62.70 | 62.70 | -1.03% | 65 |
| Feb 26, 2026 | 62.65 | 63.45 | 62.65 | 63.35 | 63.35 | 0.16% | 531 |
| Feb 25, 2026 | 63.00 | 63.00 | 62.90 | 63.25 | 63.25 | 0.24% | 21 |
| Feb 24, 2026 | 63.05 | 63.45 | 63.05 | 63.10 | 63.10 | -0.47% | 97 |
| Feb 23, 2026 | 63.50 | 64.00 | 63.40 | 63.40 | 63.40 | -0.08% | 219 |
| Feb 20, 2026 | 63.50 | 63.50 | 63.50 | 63.45 | 63.45 | 1.52% | 20 |
| Feb 19, 2026 | 62.45 | 62.45 | 62.45 | 62.50 | 62.50 | -0.40% | 46 |
| Feb 18, 2026 | 62.80 | 62.80 | 62.55 | 62.75 | 62.75 | 0.40% | 279 |
| Feb 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.48% | - |
| Feb 16, 2026 | 61.20 | 61.20 | 61.20 | 62.20 | 62.20 | 1.22% | 4 |
| Feb 13, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.65% | - |
| Feb 12, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.24% | - |
| Feb 11, 2026 | 62.05 | 62.05 | 62.05 | 61.70 | 61.70 | -0.08% | 95 |
| Feb 10, 2026 | 62.30 | 62.30 | 62.10 | 61.75 | 61.75 | -2.14% | 217 |
| Feb 9, 2026 | 63.20 | 63.20 | 62.40 | 63.10 | 63.10 | 0.40% | 470 |
| Feb 6, 2026 | 62.25 | 63.10 | 62.25 | 62.85 | 62.85 | 1.21% | 338 |
| Feb 5, 2026 | 62.10 | 62.55 | 61.85 | 62.10 | 62.10 | -0.88% | 1,508 |
| Feb 4, 2026 | 62.55 | 62.55 | 62.55 | 62.65 | 62.65 | 0.16% | 44 |