ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	73.70	73.80	73.05	73.10	-	-1.02%	19,757
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
Jul 10, 2026	70.95	71.45	70.70	70.75	70.75	-0.35%	142,962
Jul 9, 2026	71.00	71.30	70.60	71.00	71.00	0.14%	182,258
Jul 8, 2026	70.50	71.20	70.00	70.90	70.90	0.35%	318,452
Jul 7, 2026	70.80	71.15	70.65	70.65	70.65	-0.07%	187,111
Jul 6, 2026	70.95	71.15	70.70	70.70	70.70	-	181,586
Jul 3, 2026	70.65	70.95	70.40	70.70	70.70	0.43%	118,667
Jul 2, 2026	69.95	70.70	69.70	70.40	70.40	0.93%	212,168
Jul 1, 2026	69.75	70.00	69.35	69.75	69.75	-0.36%	254,528
Jun 30, 2026	69.50	70.05	69.25	70.00	70.00	1.38%	335,411
Jun 29, 2026	69.70	69.75	69.05	69.05	69.05	-1.00%	247,929
Jun 26, 2026	69.25	69.75	69.10	69.75	69.75	0.50%	270,264
Jun 25, 2026	68.75	69.65	68.70	69.40	69.40	0.73%	273,955
Jun 24, 2026	68.55	68.90	67.95	68.90	68.90	-	263,114
Jun 23, 2026	68.65	69.10	68.15	68.90	68.90	0.07%	253,014
Jun 22, 2026	67.80	68.85	67.60	68.85	68.85	2.08%	354,521
Jun 19, 2026	67.05	67.75	66.90	67.45	67.45	0.37%	1,152,568
Jun 18, 2026	67.75	68.00	67.05	67.20	67.20	-0.81%	297,805
Jun 17, 2026	67.10	67.75	66.90	67.75	67.75	0.44%	282,572
Jun 16, 2026	67.30	67.65	67.20	67.45	67.45	0.60%	161,407
Jun 15, 2026	67.15	67.35	66.40	67.05	67.05	0.68%	207,724
Jun 12, 2026	66.35	66.60	66.10	66.60	66.60	1.14%	165,243
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