ageas SA/NV (EBR:AGS)
Belgium · Delayed Price · Currency is EUR 56.90
+0.40 (0.71%)
At close: Dec 5, 2025
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 57.75 | 57.75 | 57.40 | 57.60 | 56.56 | -0.26% | 276,307 |
| Nov 5, 2025 | 57.70 | 57.80 | 57.40 | 57.75 | 56.71 | -0.26% | 273,188 |
| Nov 4, 2025 | 57.70 | 58.00 | 57.20 | 57.90 | 56.86 | -0.43% | 200,156 |
| Nov 3, 2025 | 57.30 | 58.20 | 57.25 | 58.15 | 57.10 | 1.31% | 242,247 |
| Oct 31, 2025 | 57.90 | 57.90 | 57.10 | 57.40 | 56.37 | -0.95% | 213,303 |
| Oct 30, 2025 | 57.90 | 58.10 | 57.40 | 57.95 | 56.91 | 0.17% | 230,555 |
| Oct 29, 2025 | 57.90 | 58.30 | 57.85 | 57.85 | 56.81 | -0.60% | 188,793 |
| Oct 28, 2025 | 57.80 | 58.40 | 57.65 | 58.20 | 57.15 | 0.34% | 190,085 |
| Oct 27, 2025 | 57.55 | 58.15 | 57.35 | 58.00 | 56.96 | 1.05% | 252,204 |
| Oct 24, 2025 | 57.30 | 57.45 | 56.85 | 57.40 | 56.37 | 0.26% | 209,278 |
| Oct 23, 2025 | 57.10 | 57.45 | 56.75 | 57.25 | 56.22 | 0.09% | 173,430 |
| Oct 22, 2025 | 57.50 | 57.55 | 56.75 | 57.20 | 56.17 | -0.35% | 209,010 |
| Oct 21, 2025 | 57.50 | 57.50 | 57.20 | 57.40 | 56.37 | 0.26% | 179,712 |
| Oct 20, 2025 | 57.30 | 57.45 | 56.75 | 57.25 | 56.22 | 0.17% | 232,062 |
| Oct 17, 2025 | 57.30 | 57.40 | 56.65 | 57.15 | 56.12 | -1.38% | 307,820 |
| Oct 16, 2025 | 58.20 | 58.35 | 57.45 | 57.95 | 56.91 | -0.69% | 269,258 |
| Oct 15, 2025 | 59.00 | 59.05 | 58.30 | 58.35 | 57.30 | -0.60% | 219,208 |
| Oct 14, 2025 | 58.15 | 58.80 | 57.90 | 58.70 | 57.64 | 0.69% | 231,184 |
| Oct 13, 2025 | 58.25 | 58.35 | 58.10 | 58.30 | 57.25 | 0.26% | 154,513 |
| Oct 10, 2025 | 58.25 | 58.65 | 58.15 | 58.15 | 57.10 | - | 227,311 |
| Oct 9, 2025 | 58.25 | 58.60 | 58.10 | 58.15 | 57.10 | -0.43% | 163,819 |
| Oct 8, 2025 | 57.80 | 58.40 | 57.60 | 58.40 | 57.35 | 1.04% | 260,390 |
| Oct 7, 2025 | 58.00 | 58.00 | 57.50 | 57.80 | 56.76 | - | 198,463 |
| Oct 6, 2025 | 58.00 | 58.00 | 57.15 | 57.80 | 56.76 | -0.34% | 229,139 |
| Oct 3, 2025 | 58.50 | 58.55 | 57.65 | 58.00 | 56.96 | -0.68% | 186,799 |
| Oct 2, 2025 | 58.90 | 59.10 | 58.10 | 58.40 | 57.35 | -0.85% | 218,100 |
| Oct 1, 2025 | 58.80 | 58.95 | 58.45 | 58.90 | 57.84 | - | 261,217 |
| Sep 30, 2025 | 58.35 | 58.90 | 58.10 | 58.90 | 57.84 | 0.94% | 246,656 |
| Sep 29, 2025 | 58.50 | 58.55 | 58.05 | 58.35 | 57.30 | 0.09% | 211,581 |