ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	65.30	66.20	65.00	65.85	65.85	1.15%	210,903
Jun 10, 2026	64.60	65.15	64.40	65.10	65.10	1.01%	182,170
Jun 9, 2026	63.95	65.05	63.80	64.45	64.45	1.10%	366,183
Jun 8, 2026	63.45	64.00	63.30	63.75	63.75	0.39%	313,317
Jun 5, 2026	63.45	63.75	63.25	63.50	63.50	0.24%	253,833
Jun 4, 2026	63.75	64.10	63.35	63.35	63.35	-0.63%	274,644
Jun 3, 2026	63.75	64.50	63.70	63.75	63.75	-1.20%	291,512
Jun 2, 2026	66.15	66.20	65.70	66.10	64.53	-	359,136
Jun 1, 2026	66.70	66.80	65.60	66.10	64.53	-0.75%	330,360
May 29, 2026	67.00	67.15	66.50	66.60	65.01	-0.22%	885,393
May 28, 2026	67.75	67.85	66.70	66.75	65.16	-1.48%	308,829
May 27, 2026	68.65	68.75	67.75	67.75	66.14	-1.17%	371,640
May 26, 2026	68.70	69.50	68.40	68.55	66.92	-0.15%	309,580
May 25, 2026	68.45	68.65	68.20	68.65	67.01	0.81%	110,706
May 22, 2026	67.65	68.40	67.58	68.10	66.48	0.52%	215,684
May 21, 2026	67.70	68.20	67.65	67.75	66.14	-	359,991
May 20, 2026	66.85	68.00	66.65	67.75	66.14	1.19%	297,824
May 19, 2026	68.40	68.80	66.95	66.95	65.35	-1.83%	469,970
May 18, 2026	68.10	69.00	67.85	68.20	66.57	-0.15%	296,127
May 15, 2026	68.50	68.70	67.95	68.30	66.67	-0.51%	405,821
May 14, 2026	68.00	69.05	67.90	68.65	67.01	1.55%	450,445
May 13, 2026	67.70	68.00	67.30	67.60	65.99	0.60%	226,094
May 12, 2026	67.65	67.75	67.10	67.20	65.60	-1.10%	291,862
May 11, 2026	67.05	68.15	66.90	67.95	66.33	1.19%	237,895
May 8, 2026	67.00	67.40	66.60	67.15	65.55	-0.22%	196,600
May 7, 2026	67.35	67.80	67.20	67.30	65.70	-	301,558
May 6, 2026	66.45	67.80	66.30	67.30	65.70	2.44%	386,315
May 5, 2026	65.60	66.45	65.25	65.70	64.13	0.46%	246,253
May 4, 2026	66.65	66.70	64.95	65.40	63.84	-1.95%	248,395
Apr 30, 2026	66.20	66.75	65.85	66.70	65.11	0.23%	471,804
Apr 29, 2026	67.30	67.35	66.40	66.55	64.96	-1.33%	416,135
Apr 28, 2026	67.00	67.45	66.85	67.45	65.84	-0.15%	300,873
Apr 27, 2026	67.90	68.00	67.50	67.55	65.94	-0.52%	237,026
Apr 24, 2026	67.65	68.15	67.45	67.90	66.28	-	224,435
Apr 23, 2026	67.65	68.08	67.00	67.90	66.28	-0.22%	260,501
Apr 22, 2026	68.80	68.90	67.95	68.05	66.43	-0.80%	343,879
Apr 21, 2026	67.70	68.85	67.70	68.60	66.97	0.88%	368,218
Apr 20, 2026	67.65	68.15	67.60	68.00	66.38	-0.29%	207,743
Apr 17, 2026	67.75	68.25	67.45	68.20	66.57	0.74%	518,515
Apr 16, 2026	67.10	68.05	67.05	67.70	66.09	0.89%	207,635
Apr 15, 2026	67.50	68.05	66.70	67.10	65.50	-1.68%	336,357
Apr 14, 2026	67.55	68.25	67.45	68.25	66.62	1.34%	459,963
Apr 13, 2026	66.60	67.35	66.45	67.35	65.75	0.52%	390,840
Apr 10, 2026	66.90	67.10	66.60	67.00	65.40	0.15%	283,991
Apr 9, 2026	66.50	66.90	65.90	66.90	65.31	1.13%	418,146
Apr 8, 2026	66.15	66.70	65.50	66.15	64.57	2.08%	392,952
Apr 7, 2026	65.00	65.55	64.75	64.80	63.26	-0.08%	285,188
Apr 2, 2026	63.95	65.05	63.75	64.85	63.30	0.78%	223,326
Apr 1, 2026	63.50	64.65	63.45	64.35	62.82	2.06%	395,091
Mar 31, 2026	62.25	63.45	62.25	63.05	61.55	1.37%	538,565