ageas SA/NV (EBR:AGS)
Belgium · Delayed Price · Currency is EUR 75.85
-1.00 (-1.30%)
Sep 18, 2026, 5:39 PM CET
ageas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 76.60 | 76.60 | 75.10 | 75.85 | - | -1.30% | 142,220 |
| 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 |
| Aug 21, 2026 | 72.25 | 72.40 | 72.00 | 72.20 | 72.20 | 0.07% | 256,619 |
| Aug 20, 2026 | 72.30 | 72.45 | 71.60 | 72.15 | 72.15 | -0.35% | 165,887 |
| Aug 19, 2026 | 73.05 | 73.40 | 72.40 | 72.40 | 72.40 | -1.09% | 152,250 |
| Aug 18, 2026 | 73.15 | 73.30 | 72.65 | 73.20 | 73.20 | - | 175,476 |
| Aug 17, 2026 | 73.00 | 73.60 | 72.85 | 73.20 | 73.20 | 0.07% | 173,702 |
| Aug 14, 2026 | 72.40 | 73.25 | 72.20 | 73.15 | 73.15 | 1.11% | 209,651 |
| Aug 13, 2026 | 72.70 | 73.15 | 72.35 | 72.35 | 72.35 | -0.55% | 209,602 |
| Aug 12, 2026 | 72.80 | 73.00 | 72.50 | 72.75 | 72.75 | 0.07% | 187,903 |
| Aug 11, 2026 | 73.70 | 73.80 | 72.70 | 72.70 | 72.70 | -1.56% | 226,274 |
| Aug 10, 2026 | 74.35 | 74.40 | 73.80 | 73.85 | 73.85 | -0.81% | 159,575 |
| Aug 7, 2026 | 74.25 | 74.85 | 73.65 | 74.45 | 74.45 | 0.34% | 169,465 |
| Aug 6, 2026 | 74.20 | 74.75 | 74.05 | 74.20 | 74.20 | - | 176,891 |
| Aug 5, 2026 | 74.00 | 74.45 | 73.85 | 74.20 | 74.20 | 0.20% | 186,344 |
| Aug 4, 2026 | 74.40 | 75.05 | 74.00 | 74.05 | 74.05 | 0.75% | 275,000 |
| Aug 3, 2026 | 73.45 | 74.50 | 72.90 | 73.50 | 73.50 | 2.23% | 403,700 |
| Jul 31, 2026 | 72.00 | 72.30 | 71.75 | 71.90 | 71.90 | -0.07% | 222,129 |
| Jul 30, 2026 | 70.80 | 71.95 | 70.75 | 71.95 | 71.95 | 1.48% | 180,127 |
| Jul 29, 2026 | 71.70 | 71.80 | 70.50 | 70.90 | 70.90 | -0.98% | 216,459 |
| Jul 28, 2026 | 71.60 | 71.75 | 71.15 | 71.60 | 71.60 | 0.28% | 135,540 |
| Jul 27, 2026 | 72.00 | 72.40 | 71.40 | 71.40 | 71.40 | -0.35% | 127,171 |
| Jul 24, 2026 | 72.00 | 72.05 | 71.65 | 71.65 | 71.65 | -0.21% | 153,001 |
| Jul 23, 2026 | 72.20 | 72.85 | 71.45 | 71.80 | 71.80 | -0.35% | 259,297 |
| Jul 22, 2026 | 70.80 | 72.50 | 70.80 | 72.05 | 72.05 | 1.77% | 302,622 |
| Jul 21, 2026 | 71.20 | 71.40 | 70.45 | 70.80 | 70.80 | -0.42% | 212,766 |
| Jul 20, 2026 | 72.00 | 72.10 | 70.40 | 71.10 | 71.10 | -1.73% | 258,623 |
| Jul 17, 2026 | 70.80 | 72.35 | 70.80 | 72.35 | 72.35 | 1.83% | 382,001 |
| Jul 16, 2026 | 71.60 | 71.95 | 70.65 | 71.05 | 71.05 | -0.91% | 277,902 |
| Jul 15, 2026 | 71.50 | 71.70 | 70.80 | 71.70 | 71.70 | 0.28% | 277,648 |
| Jul 14, 2026 | 70.85 | 71.65 | 70.60 | 71.50 | 71.50 | 0.78% | 157,288 |
| Jul 13, 2026 | 70.85 | 71.15 | 70.75 | 70.95 | 70.95 | 0.28% | 192,666 |