ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	74.80	75.70	74.55	75.50	-	1.00%	81,087
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
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