ageas SA/NV (EBR:AGS)
Belgium · Delayed Price · Currency is EUR 75.50
-0.20 (-0.26%)
Oct 30, 2026, 5:37 PM CET
ageas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 76.00 | 76.00 | 75.15 | 75.50 | 75.50 | -0.26% | 274,852 |
| Oct 29, 2026 | 75.50 | 76.15 | 75.45 | 75.70 | 75.70 | 0.40% | 127,719 |
| Oct 28, 2026 | 75.35 | 75.55 | 74.90 | 75.40 | 75.40 | 0.13% | 170,602 |
| Oct 27, 2026 | 74.90 | 75.50 | 74.80 | 75.30 | 75.30 | 0.67% | 155,261 |
| Oct 26, 2026 | 74.30 | 75.25 | 74.10 | 74.80 | 74.80 | 0.88% | 217,006 |
| Oct 23, 2026 | 74.15 | 74.40 | 73.50 | 74.15 | 74.15 | 0.07% | 197,175 |
| Oct 22, 2026 | 75.45 | 75.55 | 74.10 | 74.10 | 74.10 | -1.13% | 301,176 |
| Oct 21, 2026 | 74.15 | 75.15 | 74.00 | 74.95 | 74.95 | 1.22% | 275,940 |
| Oct 20, 2026 | 73.15 | 74.25 | 73.00 | 74.05 | 74.05 | 0.89% | 226,699 |
| Oct 19, 2026 | 73.90 | 73.90 | 73.10 | 73.40 | 73.40 | -1.08% | 177,288 |
| Oct 16, 2026 | 73.85 | 74.20 | 73.25 | 74.20 | 74.20 | 0.88% | 281,647 |
| Oct 15, 2026 | 73.55 | 74.85 | 73.55 | 73.55 | 73.55 | -0.07% | 276,618 |
| Oct 14, 2026 | 73.50 | 73.60 | 72.90 | 73.60 | 73.60 | 0.27% | 276,898 |
| Oct 13, 2026 | 72.85 | 73.60 | 72.70 | 73.40 | 73.40 | 1.24% | 308,263 |
| Oct 12, 2026 | 71.50 | 72.50 | 71.40 | 72.50 | 72.50 | 1.54% | 271,264 |
| Oct 9, 2026 | 72.00 | 72.20 | 71.40 | 71.40 | 71.40 | 0.35% | 302,086 |
| Oct 8, 2026 | 71.85 | 72.30 | 71.15 | 71.15 | 71.15 | -1.45% | 458,851 |
| Oct 7, 2026 | 73.00 | 73.15 | 71.90 | 72.20 | 72.20 | -1.77% | 359,340 |
| Oct 6, 2026 | 73.65 | 74.55 | 73.50 | 73.50 | 73.50 | 0.07% | 393,726 |
| Oct 5, 2026 | 73.45 | 73.90 | 73.20 | 73.45 | 73.45 | 0.14% | 185,217 |
| Oct 2, 2026 | 73.00 | 73.75 | 72.50 | 73.35 | 73.35 | 0.55% | 213,923 |
| Oct 1, 2026 | 72.90 | 73.65 | 72.50 | 72.95 | 72.95 | -1.15% | 247,556 |
| Sep 30, 2026 | 75.05 | 75.80 | 73.80 | 73.80 | 73.80 | -1.34% | 351,664 |
| Sep 29, 2026 | 74.50 | 75.00 | 74.45 | 74.80 | 74.80 | 0.54% | 332,648 |
| Sep 28, 2026 | 74.90 | 74.95 | 74.40 | 74.40 | 74.40 | -0.07% | 217,510 |
| Sep 25, 2026 | 74.05 | 74.90 | 74.05 | 74.45 | 74.45 | 0.61% | 173,985 |
| Sep 24, 2026 | 73.60 | 74.08 | 73.10 | 74.00 | 74.00 | - | 185,163 |
| Sep 23, 2026 | 75.30 | 75.35 | 73.95 | 74.00 | 74.00 | -1.27% | 175,651 |
| Sep 22, 2026 | 76.65 | 76.70 | 74.95 | 74.95 | 74.95 | -2.22% | 272,856 |
| Sep 21, 2026 | 76.00 | 77.00 | 75.90 | 76.65 | 76.65 | 1.05% | 263,008 |
| Sep 18, 2026 | 76.60 | 76.60 | 75.10 | 75.85 | 75.85 | -1.30% | 2,879,904 |
| Sep 17, 2026 | 76.35 | 77.05 | 76.35 | 76.85 | 76.85 | 0.65% | 313,116 |
| Sep 16, 2026 | 75.60 | 76.35 | 75.60 | 76.35 | 76.35 | 1.13% | 204,630 |
| Sep 15, 2026 | 75.00 | 75.90 | 74.55 | 75.50 | 75.50 | 0.33% | 302,291 |
| Sep 14, 2026 | 75.00 | 75.75 | 74.70 | 75.25 | 75.25 | 0.20% | 165,168 |
| Sep 11, 2026 | 74.55 | 75.40 | 74.55 | 75.10 | 75.10 | 1.56% | 179,085 |
| Sep 10, 2026 | 73.60 | 74.65 | 73.60 | 73.95 | 73.95 | 0.20% | 254,769 |
| Sep 9, 2026 | 74.75 | 74.80 | 73.55 | 73.80 | 73.80 | -1.80% | 306,222 |
| Sep 8, 2026 | 75.55 | 75.55 | 74.35 | 75.15 | 75.15 | -0.79% | 237,933 |
| Sep 7, 2026 | 76.10 | 76.15 | 75.65 | 75.75 | 75.75 | -0.85% | 126,779 |
| Sep 4, 2026 | 76.45 | 76.70 | 76.00 | 76.40 | 76.40 | 0.13% | 257,038 |
| Sep 3, 2026 | 75.70 | 76.40 | 75.55 | 76.30 | 76.30 | 0.73% | 220,308 |
| Sep 2, 2026 | 75.05 | 75.90 | 75.05 | 75.75 | 75.75 | 0.73% | 309,699 |
| Sep 1, 2026 | 75.60 | 75.95 | 74.45 | 75.20 | 75.20 | -0.40% | 239,118 |
| Aug 31, 2026 | 74.80 | 75.70 | 74.55 | 75.50 | 75.50 | 1.00% | 506,006 |
| Aug 28, 2026 | 74.20 | 75.15 | 73.95 | 74.75 | 74.75 | 1.42% | 358,380 |
| Aug 27, 2026 | 74.65 | 75.45 | 73.50 | 73.70 | 73.70 | -1.14% | 358,794 |
| Aug 26, 2026 | 74.25 | 74.85 | 74.20 | 74.55 | 74.55 | 0.40% | 294,195 |
| Aug 25, 2026 | 73.50 | 74.25 | 73.40 | 74.25 | 74.25 | 1.16% | 260,312 |
| Aug 24, 2026 | 72.20 | 73.40 | 72.20 | 73.40 | 73.40 | 1.66% | 189,463 |