ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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