ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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