ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	61.90	62.20	61.20	61.95	-	-1.51%	40,866
Feb 27, 2026	63.55	63.60	62.40	62.90	62.90	-1.10%	569,818
Feb 26, 2026	63.00	63.60	62.35	63.60	63.60	0.63%	254,050
Feb 25, 2026	64.35	65.10	62.35	63.20	63.20	0.32%	440,582
Feb 24, 2026	63.20	63.40	62.85	63.00	63.00	-0.40%	244,213
Feb 23, 2026	63.75	64.10	63.25	63.25	63.25	-0.55%	341,852
Feb 20, 2026	62.75	63.60	62.75	63.60	63.60	1.60%	245,423
Feb 19, 2026	62.50	63.10	62.35	62.60	62.60	-0.32%	189,515
Feb 18, 2026	62.60	63.05	62.40	62.80	62.80	0.64%	195,356
Feb 17, 2026	62.20	62.75	62.20	62.40	62.40	0.32%	200,175
Feb 16, 2026	61.60	62.40	61.55	62.20	62.20	1.39%	167,587
Feb 13, 2026	62.00	62.50	60.60	61.35	61.35	-1.45%	304,976
Feb 12, 2026	61.65	62.45	61.60	62.25	62.25	1.14%	296,115
Feb 11, 2026	61.90	62.25	61.50	61.55	61.55	-0.49%	346,653
Feb 10, 2026	62.85	62.85	61.70	61.85	61.85	-2.14%	276,646
Feb 9, 2026	63.00	63.25	62.45	63.20	63.20	0.32%	173,455
Feb 6, 2026	62.00	63.05	62.00	63.00	63.00	1.37%	248,903
Feb 5, 2026	62.60	62.70	61.95	62.15	62.15	-0.56%	215,566
Feb 4, 2026	62.75	62.95	62.35	62.50	62.50	-0.40%	276,782
Feb 3, 2026	61.60	62.75	61.40	62.75	62.75	2.78%	529,626
Feb 2, 2026	60.15	61.20	59.95	61.05	61.05	1.83%	336,967
Jan 30, 2026	59.80	59.95	59.60	59.95	59.95	0.59%	447,011
Jan 29, 2026	59.85	60.15	59.45	59.60	59.60	0.08%	213,032
Jan 28, 2026	58.60	59.55	58.40	59.55	59.55	2.06%	234,146
Jan 27, 2026	58.40	58.65	58.08	58.35	58.35	0.69%	313,650
Jan 26, 2026	58.00	58.25	57.80	57.95	57.95	0.35%	245,145
Jan 23, 2026	59.05	59.10	57.70	57.75	57.75	-2.12%	356,508
Jan 22, 2026	59.45	59.65	58.90	59.00	59.00	0.34%	237,754
Jan 21, 2026	59.50	59.90	58.80	58.80	58.80	-1.67%	238,009
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