ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	61.20	61.20	59.80	59.80	59.80	-2.84%	370,283
Jan 19, 2026	60.00	62.00	59.85	61.55	61.55	2.84%	375,779
Jan 16, 2026	59.75	60.00	59.55	59.85	59.85	0.17%	218,037
Jan 15, 2026	59.60	59.95	59.25	59.75	59.75	0.59%	212,868
Jan 14, 2026	59.00	59.50	58.55	59.40	59.40	0.51%	389,463
Jan 13, 2026	59.45	59.65	59.10	59.10	59.10	-0.84%	299,484
Jan 12, 2026	59.20	59.65	58.70	59.60	59.60	0.59%	249,416
Jan 9, 2026	60.20	60.35	59.00	59.25	59.25	-1.00%	265,404
Jan 8, 2026	59.40	59.85	59.35	59.85	59.85	1.01%	224,762
Jan 7, 2026	60.55	60.55	58.85	59.25	59.25	-1.82%	361,654
Jan 6, 2026	61.40	61.55	60.35	60.35	60.35	-0.98%	263,198
Jan 5, 2026	61.35	61.35	60.10	60.95	60.95	0.16%	276,266
Jan 2, 2026	60.00	61.50	60.00	60.85	60.85	1.76%	362,104
Dec 31, 2025	60.00	60.20	59.80	59.80	59.80	-0.25%	155,055
Dec 30, 2025	59.65	60.15	59.55	59.95	59.95	0.59%	259,936
Dec 29, 2025	59.80	59.95	59.50	59.60	59.60	-0.33%	288,369
Dec 24, 2025	59.90	60.05	59.80	59.80	59.80	-0.17%	48,815
Dec 23, 2025	59.90	60.20	59.80	59.90	59.90	-0.08%	218,016
Dec 22, 2025	59.25	59.95	59.10	59.95	59.95	1.87%	286,950
Dec 19, 2025	59.25	59.60	58.85	58.85	58.85	-0.51%	1,297,399
Dec 18, 2025	59.00	59.15	58.65	59.15	59.15	0.17%	319,617
Dec 17, 2025	58.50	59.30	58.20	59.05	59.05	1.37%	349,325
Dec 16, 2025	58.50	58.85	58.15	58.25	58.25	-0.34%	246,079
Dec 15, 2025	57.85	58.55	57.75	58.45	58.45	1.56%	250,152
Dec 12, 2025	57.50	58.20	57.50	57.55	57.55	0.26%	207,066
Dec 11, 2025	57.05	57.45	56.90	57.40	57.40	0.61%	245,517
Dec 10, 2025	58.40	58.40	57.05	57.05	57.05	-2.65%	392,359
Dec 9, 2025	57.60	58.95	57.55	58.60	58.60	2.36%	589,491
Dec 8, 2025	56.70	58.60	56.45	57.25	57.25	0.62%	390,450
Dec 5, 2025	56.50	57.15	56.30	56.90	56.90	0.71%	264,797
Dec 4, 2025	56.40	56.55	55.85	56.50	56.50	0.27%	292,479
Dec 3, 2025	56.90	57.00	56.20	56.35	56.35	-3.34%	379,702
Dec 2, 2025	58.75	58.85	58.20	58.30	57.25	-0.68%	313,920
Dec 1, 2025	58.90	59.00	58.60	58.70	57.64	-0.34%	270,783
Nov 28, 2025	59.05	59.10	58.75	58.90	57.84	-0.34%	263,129
Nov 27, 2025	59.70	59.90	58.75	59.10	58.04	-0.76%	155,569
Nov 26, 2025	58.50	59.80	58.30	59.55	58.48	1.88%	321,850
Nov 25, 2025	57.90	58.75	57.85	58.45	57.40	0.86%	315,681
Nov 24, 2025	58.40	58.45	57.80	57.95	56.91	-0.43%	521,176
Nov 21, 2025	57.80	58.40	57.65	58.20	57.15	0.09%	367,250
Nov 20, 2025	58.20	58.55	57.95	58.15	57.10	0.78%	216,622
Nov 19, 2025	57.50	58.10	57.35	57.70	56.66	0.17%	231,382
Nov 18, 2025	57.70	57.75	57.20	57.60	56.56	-1.03%	279,565
Nov 17, 2025	58.35	58.60	58.10	58.20	57.15	-0.34%	198,542
Nov 14, 2025	58.45	58.55	57.90	58.40	57.35	-0.26%	186,152
Nov 13, 2025	58.50	58.85	58.40	58.55	57.50	0.43%	164,727
Nov 12, 2025	58.10	58.75	58.05	58.30	57.25	0.52%	307,981
Nov 11, 2025	57.45	58.00	57.25	58.00	56.96	0.96%	218,075
Nov 10, 2025	57.20	57.45	56.95	57.45	56.42	0.97%	267,667
Nov 7, 2025	57.45	57.65	56.80	56.90	55.88	-1.22%	281,038