ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	67.65	68.40	67.58	68.10	-	0.52%	215,684
May 21, 2026	67.70	68.20	67.65	67.75	67.75	-	359,991
May 20, 2026	66.85	68.00	66.65	67.75	67.75	1.19%	297,824
May 19, 2026	68.40	68.80	66.95	66.95	66.95	-1.83%	469,970
May 18, 2026	68.10	69.00	67.85	68.20	68.20	-0.15%	296,127
May 15, 2026	68.50	68.70	67.95	68.30	68.30	-0.51%	405,821
May 14, 2026	68.00	69.05	67.90	68.65	68.65	1.55%	450,445
May 13, 2026	67.70	68.00	67.30	67.60	67.60	0.60%	226,094
May 12, 2026	67.65	67.75	67.10	67.20	67.20	-1.10%	291,862
May 11, 2026	67.05	68.15	66.90	67.95	67.95	1.19%	237,895
May 8, 2026	67.00	67.40	66.60	67.15	67.15	-0.22%	196,600
May 7, 2026	67.35	67.80	67.20	67.30	67.30	-	301,558
May 6, 2026	66.45	67.80	66.30	67.30	67.30	2.44%	386,315
May 5, 2026	65.60	66.45	65.25	65.70	65.70	0.46%	246,253
May 4, 2026	66.65	66.70	64.95	65.40	65.40	-1.95%	248,395
Apr 30, 2026	66.20	66.75	65.85	66.70	66.70	0.23%	471,804
Apr 29, 2026	67.30	67.35	66.40	66.55	66.55	-1.33%	416,135
Apr 28, 2026	67.00	67.45	66.85	67.45	67.45	-0.15%	300,873
Apr 27, 2026	67.90	68.00	67.50	67.55	67.55	-0.52%	237,026
Apr 24, 2026	67.65	68.15	67.45	67.90	67.90	-	224,435
Apr 23, 2026	67.65	68.08	67.00	67.90	67.90	-0.22%	260,501
Apr 22, 2026	68.80	68.90	67.95	68.05	68.05	-0.80%	343,879
Apr 21, 2026	67.70	68.85	67.70	68.60	68.60	0.88%	368,218
Apr 20, 2026	67.65	68.15	67.60	68.00	68.00	-0.29%	207,743
Apr 17, 2026	67.75	68.25	67.45	68.20	68.20	0.74%	518,515
Apr 16, 2026	67.10	68.05	67.05	67.70	67.70	0.89%	207,635
Apr 15, 2026	67.50	68.05	66.70	67.10	67.10	-1.68%	336,357
Apr 14, 2026	67.55	68.25	67.45	68.25	68.25	1.34%	459,963
Apr 13, 2026	66.60	67.35	66.45	67.35	67.35	0.52%	390,840
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