ageas SA/NV (EBR:AGS)
Belgium · Delayed Price · Currency is EUR 67.00
+0.10 (0.15%)
Apr 10, 2026, 5:35 PM CET
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 66.90 | 67.10 | 66.60 | 67.00 | 67.00 | 0.15% | 283,991 |
| Apr 9, 2026 | 66.50 | 66.90 | 65.90 | 66.90 | 66.90 | 1.13% | 418,146 |
| Apr 8, 2026 | 66.15 | 66.70 | 65.50 | 66.15 | 66.15 | 2.08% | 392,952 |
| Apr 7, 2026 | 65.00 | 65.55 | 64.75 | 64.80 | 64.80 | -0.08% | 285,188 |
| Apr 2, 2026 | 63.95 | 65.05 | 63.75 | 64.85 | 64.85 | 0.78% | 223,326 |
| Apr 1, 2026 | 63.50 | 64.65 | 63.45 | 64.35 | 64.35 | 2.06% | 395,091 |
| Mar 31, 2026 | 62.25 | 63.45 | 62.25 | 63.05 | 63.05 | 1.37% | 538,565 |
| Mar 30, 2026 | 61.50 | 62.30 | 60.80 | 62.20 | 62.20 | 0.73% | 421,244 |
| Mar 27, 2026 | 61.50 | 61.75 | 60.90 | 61.75 | 61.75 | 0.65% | 425,373 |
| Mar 26, 2026 | 61.50 | 62.05 | 60.90 | 61.35 | 61.35 | -0.65% | 299,980 |
| Mar 25, 2026 | 60.50 | 62.75 | 60.35 | 61.75 | 61.75 | 2.83% | 634,957 |
| Mar 24, 2026 | 59.40 | 60.05 | 59.10 | 60.05 | 60.05 | 1.26% | 292,111 |
| Mar 23, 2026 | 58.10 | 60.40 | 57.60 | 59.30 | 59.30 | 0.42% | 352,026 |
| Mar 20, 2026 | 60.55 | 61.10 | 59.05 | 59.05 | 59.05 | -2.15% | 1,291,850 |
| Mar 19, 2026 | 60.90 | 61.10 | 60.05 | 60.35 | 60.35 | -1.47% | 250,667 |
| Mar 18, 2026 | 61.55 | 61.85 | 61.10 | 61.25 | 61.25 | -0.08% | 223,629 |
| Mar 17, 2026 | 60.00 | 61.70 | 60.00 | 61.30 | 61.30 | 1.91% | 277,730 |
| Mar 16, 2026 | 59.95 | 60.40 | 59.25 | 60.15 | 60.15 | 0.84% | 188,740 |
| Mar 13, 2026 | 59.50 | 60.15 | 59.25 | 59.65 | 59.65 | 0.08% | 203,060 |
| Mar 12, 2026 | 60.10 | 60.20 | 59.40 | 59.60 | 59.60 | -0.91% | 257,289 |
| Mar 11, 2026 | 60.10 | 60.30 | 59.85 | 60.15 | 60.15 | -0.25% | 253,221 |
| Mar 10, 2026 | 60.35 | 60.90 | 60.25 | 60.30 | 60.30 | 1.94% | 352,347 |
| Mar 9, 2026 | 58.85 | 59.40 | 58.20 | 59.15 | 59.15 | -0.92% | 265,079 |
| Mar 6, 2026 | 60.80 | 60.85 | 58.70 | 59.70 | 59.70 | -1.49% | 371,511 |
| Mar 5, 2026 | 60.90 | 61.50 | 60.45 | 60.60 | 60.60 | -0.33% | 322,613 |
| Mar 4, 2026 | 60.00 | 61.05 | 59.85 | 60.80 | 60.80 | 1.16% | 312,322 |
| Mar 3, 2026 | 61.50 | 61.65 | 59.20 | 60.10 | 60.10 | -3.30% | 565,399 |
| Mar 2, 2026 | 61.90 | 62.30 | 61.20 | 62.15 | 62.15 | -1.19% | 306,962 |
| 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 |