ageas SA/NV (EBR:AGS)
Belgium · Delayed Price · Currency is EUR 66.70
+0.15 (0.23%)
Apr 30, 2026, 5:36 PM CET
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 66.20 | 66.75 | 65.85 | 66.70 | 66.70 | 0.23% | 471,804 |
| Apr 29, 2026 | 67.30 | 67.35 | 66.40 | 66.55 | 66.55 | -1.33% | 416,135 |
| Apr 28, 2026 | 67.00 | 67.45 | 66.85 | 67.45 | 67.45 | -0.15% | 300,873 |
| Apr 27, 2026 | 67.90 | 68.00 | 67.50 | 67.55 | 67.55 | -0.52% | 237,026 |
| Apr 24, 2026 | 67.65 | 68.15 | 67.45 | 67.90 | 67.90 | - | 224,435 |
| Apr 23, 2026 | 67.65 | 68.08 | 67.00 | 67.90 | 67.90 | -0.22% | 260,501 |
| Apr 22, 2026 | 68.80 | 68.90 | 67.95 | 68.05 | 68.05 | -0.80% | 343,879 |
| Apr 21, 2026 | 67.70 | 68.85 | 67.70 | 68.60 | 68.60 | 0.88% | 368,218 |
| Apr 20, 2026 | 67.65 | 68.15 | 67.60 | 68.00 | 68.00 | -0.29% | 207,743 |
| Apr 17, 2026 | 67.75 | 68.25 | 67.45 | 68.20 | 68.20 | 0.74% | 518,515 |
| Apr 16, 2026 | 67.10 | 68.05 | 67.05 | 67.70 | 67.70 | 0.89% | 207,635 |
| Apr 15, 2026 | 67.50 | 68.05 | 66.70 | 67.10 | 67.10 | -1.68% | 336,357 |
| Apr 14, 2026 | 67.55 | 68.25 | 67.45 | 68.25 | 68.25 | 1.34% | 459,963 |
| Apr 13, 2026 | 66.60 | 67.35 | 66.45 | 67.35 | 67.35 | 0.52% | 390,840 |
| Apr 10, 2026 | 66.90 | 67.10 | 66.60 | 67.00 | 67.00 | 0.15% | 283,991 |
| Apr 9, 2026 | 66.50 | 66.90 | 65.90 | 66.90 | 66.90 | 1.13% | 418,146 |
| Apr 8, 2026 | 66.15 | 66.70 | 65.50 | 66.15 | 66.15 | 2.08% | 392,952 |
| Apr 7, 2026 | 65.00 | 65.55 | 64.75 | 64.80 | 64.80 | -0.08% | 285,188 |
| Apr 2, 2026 | 63.95 | 65.05 | 63.75 | 64.85 | 64.85 | 0.78% | 223,326 |
| Apr 1, 2026 | 63.50 | 64.65 | 63.45 | 64.35 | 64.35 | 2.06% | 395,091 |
| Mar 31, 2026 | 62.25 | 63.45 | 62.25 | 63.05 | 63.05 | 1.37% | 538,565 |
| Mar 30, 2026 | 61.50 | 62.30 | 60.80 | 62.20 | 62.20 | 0.73% | 421,244 |
| Mar 27, 2026 | 61.50 | 61.75 | 60.90 | 61.75 | 61.75 | 0.65% | 425,373 |
| Mar 26, 2026 | 61.50 | 62.05 | 60.90 | 61.35 | 61.35 | -0.65% | 299,980 |
| Mar 25, 2026 | 60.50 | 62.75 | 60.35 | 61.75 | 61.75 | 2.83% | 634,957 |
| Mar 24, 2026 | 59.40 | 60.05 | 59.10 | 60.05 | 60.05 | 1.26% | 292,111 |
| Mar 23, 2026 | 58.10 | 60.40 | 57.60 | 59.30 | 59.30 | 0.42% | 352,026 |
| Mar 20, 2026 | 60.55 | 61.10 | 59.05 | 59.05 | 59.05 | -2.15% | 1,291,850 |
| Mar 19, 2026 | 60.90 | 61.10 | 60.05 | 60.35 | 60.35 | -1.47% | 250,667 |
| Mar 18, 2026 | 61.55 | 61.85 | 61.10 | 61.25 | 61.25 | -0.08% | 223,629 |
| Mar 17, 2026 | 60.00 | 61.70 | 60.00 | 61.30 | 61.30 | 1.91% | 277,730 |
| Mar 16, 2026 | 59.95 | 60.40 | 59.25 | 60.15 | 60.15 | 0.84% | 188,740 |
| Mar 13, 2026 | 59.50 | 60.15 | 59.25 | 59.65 | 59.65 | 0.08% | 203,060 |
| Mar 12, 2026 | 60.10 | 60.20 | 59.40 | 59.60 | 59.60 | -0.91% | 257,289 |
| Mar 11, 2026 | 60.10 | 60.30 | 59.85 | 60.15 | 60.15 | -0.25% | 253,221 |
| Mar 10, 2026 | 60.35 | 60.90 | 60.25 | 60.30 | 60.30 | 1.94% | 352,347 |
| Mar 9, 2026 | 58.85 | 59.40 | 58.20 | 59.15 | 59.15 | -0.92% | 265,079 |
| Mar 6, 2026 | 60.80 | 60.85 | 58.70 | 59.70 | 59.70 | -1.49% | 371,511 |
| Mar 5, 2026 | 60.90 | 61.50 | 60.45 | 60.60 | 60.60 | -0.33% | 322,613 |
| Mar 4, 2026 | 60.00 | 61.05 | 59.85 | 60.80 | 60.80 | 1.16% | 312,322 |
| Mar 3, 2026 | 61.50 | 61.65 | 59.20 | 60.10 | 60.10 | -3.30% | 565,399 |
| Mar 2, 2026 | 61.90 | 62.30 | 61.20 | 62.15 | 62.15 | -1.19% | 306,962 |
| Feb 27, 2026 | 63.55 | 63.60 | 62.40 | 62.90 | 62.90 | -1.10% | 569,818 |
| Feb 26, 2026 | 63.00 | 63.60 | 62.35 | 63.60 | 63.60 | 0.63% | 254,050 |
| Feb 25, 2026 | 64.35 | 65.10 | 62.35 | 63.20 | 63.20 | 0.32% | 440,582 |
| Feb 24, 2026 | 63.20 | 63.40 | 62.85 | 63.00 | 63.00 | -0.40% | 244,213 |
| Feb 23, 2026 | 63.75 | 64.10 | 63.25 | 63.25 | 63.25 | -0.55% | 341,852 |
| Feb 20, 2026 | 62.75 | 63.60 | 62.75 | 63.60 | 63.60 | 1.60% | 245,423 |
| Feb 19, 2026 | 62.50 | 63.10 | 62.35 | 62.60 | 62.60 | -0.32% | 189,515 |
| Feb 18, 2026 | 62.60 | 63.05 | 62.40 | 62.80 | 62.80 | 0.64% | 195,356 |