ageas SA/NV (EBR:AGS)
Belgium · Delayed Price · Currency is EUR 59.10
+0.55 (0.94%)
Sep 4, 2025, 3:41 PM CET
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 58.70 | 59.20 | 58.60 | 59.10 | 59.10 | 0.94% | 31,537 |
| Sep 3, 2025 | 58.80 | 58.90 | 58.05 | 58.55 | 58.55 | -0.68% | 278,130 |
| Sep 2, 2025 | 59.90 | 60.00 | 58.75 | 58.95 | 58.95 | -1.67% | 213,379 |
| Sep 1, 2025 | 60.40 | 60.40 | 59.75 | 59.95 | 59.95 | -0.42% | 170,534 |
| Aug 29, 2025 | 60.70 | 60.75 | 59.75 | 60.20 | 60.20 | -0.74% | 243,950 |
| Aug 28, 2025 | 61.40 | 61.55 | 60.05 | 60.65 | 60.65 | -0.98% | 244,714 |
| Aug 27, 2025 | 62.10 | 62.70 | 60.90 | 61.25 | 61.25 | -0.49% | 356,810 |
| Aug 26, 2025 | 62.00 | 62.00 | 61.35 | 61.55 | 61.55 | -1.12% | 964,386 |
| Aug 25, 2025 | 62.20 | 62.50 | 61.90 | 62.25 | 62.25 | -0.40% | 200,631 |
| Aug 22, 2025 | 63.00 | 63.00 | 62.40 | 62.50 | 62.50 | -0.56% | 138,743 |
| Aug 21, 2025 | 62.95 | 63.10 | 62.70 | 62.85 | 62.85 | -0.08% | 208,320 |
| Aug 20, 2025 | 62.50 | 62.90 | 62.35 | 62.90 | 62.90 | 0.96% | 241,194 |
| Aug 19, 2025 | 62.40 | 62.50 | 62.20 | 62.30 | 62.30 | - | 207,567 |
| Aug 18, 2025 | 62.35 | 62.55 | 62.10 | 62.30 | 62.30 | -0.16% | 178,231 |
| Aug 15, 2025 | 62.45 | 62.85 | 62.30 | 62.40 | 62.40 | 0.40% | 159,965 |
| Aug 14, 2025 | 61.95 | 62.70 | 61.90 | 62.15 | 62.15 | 0.73% | 246,860 |
| Aug 13, 2025 | 61.30 | 61.80 | 61.30 | 61.70 | 61.70 | 0.65% | 177,245 |
| Aug 12, 2025 | 61.45 | 61.80 | 61.30 | 61.30 | 61.30 | 0.25% | 190,995 |
| Aug 11, 2025 | 61.00 | 61.30 | 60.80 | 61.15 | 61.15 | 0.33% | 146,994 |
| Aug 8, 2025 | 60.85 | 61.15 | 60.65 | 60.95 | 60.95 | -0.16% | 217,300 |
| Aug 7, 2025 | 60.90 | 61.60 | 60.85 | 61.05 | 61.05 | 0.33% | 232,706 |
| Aug 6, 2025 | 60.50 | 60.90 | 60.20 | 60.85 | 60.85 | 1.08% | 241,823 |
| Aug 5, 2025 | 59.95 | 60.50 | 59.70 | 60.20 | 60.20 | 1.01% | 347,576 |
| Aug 4, 2025 | 59.10 | 59.80 | 58.75 | 59.60 | 59.60 | 1.97% | 356,666 |
| Aug 1, 2025 | 59.05 | 59.25 | 58.00 | 58.45 | 58.45 | -2.18% | 282,191 |
| Jul 31, 2025 | 59.20 | 59.75 | 59.15 | 59.75 | 59.75 | 1.10% | 261,426 |
| Jul 30, 2025 | 59.15 | 59.35 | 59.00 | 59.10 | 59.10 | -0.17% | 156,543 |
| Jul 29, 2025 | 58.55 | 59.35 | 58.55 | 59.20 | 59.20 | 1.28% | 225,481 |
| Jul 28, 2025 | 58.65 | 58.85 | 58.25 | 58.45 | 58.45 | 0.09% | 162,779 |
| Jul 25, 2025 | 58.75 | 58.95 | 58.20 | 58.40 | 58.40 | -0.43% | 207,910 |
| Jul 24, 2025 | 58.60 | 58.90 | 58.30 | 58.65 | 58.65 | 0.69% | 205,005 |
| Jul 23, 2025 | 57.90 | 58.35 | 57.90 | 58.25 | 58.25 | 1.22% | 262,632 |
| Jul 22, 2025 | 57.70 | 57.90 | 57.25 | 57.55 | 57.55 | -0.52% | 213,004 |
| Jul 21, 2025 | 57.65 | 57.95 | 57.55 | 57.85 | 57.85 | 0.43% | 170,981 |
| Jul 18, 2025 | 57.00 | 57.80 | 57.00 | 57.60 | 57.60 | 1.50% | 267,461 |
| Jul 17, 2025 | 56.65 | 56.95 | 56.35 | 56.75 | 56.75 | 0.53% | 218,719 |
| Jul 16, 2025 | 56.40 | 56.75 | 56.35 | 56.45 | 56.45 | - | 163,294 |
| Jul 15, 2025 | 57.10 | 57.15 | 56.35 | 56.45 | 56.45 | -0.79% | 216,312 |
| Jul 14, 2025 | 56.10 | 56.90 | 56.05 | 56.90 | 56.90 | 0.53% | 177,366 |
| Jul 11, 2025 | 56.25 | 56.60 | 56.15 | 56.60 | 56.60 | 0.62% | 167,249 |
| Jul 10, 2025 | 56.85 | 56.95 | 56.25 | 56.25 | 56.25 | -0.88% | 212,241 |
| Jul 9, 2025 | 56.25 | 56.85 | 56.25 | 56.75 | 56.75 | 1.25% | 231,367 |
| Jul 8, 2025 | 56.95 | 57.15 | 56.05 | 56.05 | 56.05 | -1.84% | 361,880 |
| Jul 7, 2025 | 56.80 | 57.15 | 56.65 | 57.10 | 57.10 | 0.97% | 170,276 |
| Jul 4, 2025 | 56.75 | 56.90 | 56.55 | 56.55 | 56.55 | -0.62% | 134,170 |
| Jul 3, 2025 | 56.60 | 56.90 | 56.50 | 56.90 | 56.90 | 0.62% | 184,275 |
| Jul 2, 2025 | 57.35 | 57.50 | 56.50 | 56.55 | 56.55 | -0.96% | 285,382 |
| Jul 1, 2025 | 57.65 | 57.65 | 56.90 | 57.10 | 57.10 | -0.44% | 292,978 |
| Jun 30, 2025 | 57.50 | 57.65 | 57.10 | 57.35 | 57.35 | - | 319,630 |
| Jun 27, 2025 | 57.00 | 57.45 | 57.00 | 57.35 | 57.35 | 0.79% | 174,364 |