ageas SA/NV (ETR:FO4N)
Germany · Delayed Price · Currency is EUR 67.20
+1.30 (1.97%)
At close: May 7, 2026
ETR:FO4N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 67.50 | 67.50 | 67.20 | 67.20 | 67.20 | 1.97% | 20 |
| May 5, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 1.93% | 4 |
| May 4, 2026 | 66.05 | 66.05 | 64.65 | 64.65 | 64.65 | -4.01% | 383 |
| Apr 30, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - | 17 |
| Apr 29, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - | 312 |
| Apr 28, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -2.25% | 24 |
| Apr 22, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 1.47% | 8 |
| Apr 21, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - | 47 |
| Apr 20, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.29% | 2 |
| Apr 17, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 1.34% | - |
| Apr 15, 2026 | 67.90 | 67.90 | 67.20 | 67.20 | 67.20 | -1.32% | 146 |
| Apr 14, 2026 | 68.00 | 68.10 | 68.00 | 68.10 | 68.10 | 2.56% | 168 |
| Apr 13, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - | 156 |
| Apr 10, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - | 182 |
| Apr 9, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.23% | 32 |
| Apr 8, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 2.32% | 79 |
| Apr 7, 2026 | 65.25 | 65.25 | 64.75 | 64.75 | 64.75 | 4.02% | 741 |
| Mar 30, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.65% | - |
| Mar 27, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.90% | - |
| Mar 26, 2026 | 62.05 | 62.05 | 61.30 | 61.30 | 61.30 | 0.33% | 313 |
| Mar 25, 2026 | 61.05 | 61.10 | 61.05 | 61.10 | 61.10 | 1.92% | 945 |
| Mar 24, 2026 | 59.80 | 59.95 | 59.80 | 59.95 | 59.95 | 3.45% | 5 |
| Mar 23, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -1.78% | 115 |
| Mar 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.16% | 295 |
| Mar 19, 2026 | 60.55 | 60.55 | 60.30 | 60.30 | 60.30 | -1.71% | 300 |
| Mar 18, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 2.00% | 474 |
| Mar 16, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.75% | - |
| Mar 13, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - | - |
| Mar 12, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.75% | 1,670 |
| Mar 11, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 1.78% | - |
| Mar 9, 2026 | 58.40 | 59.10 | 58.40 | 59.10 | 59.10 | 0.17% | 24 |
| Mar 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.83% | 376 |
| Mar 5, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 0.74% | 50 |
| Mar 4, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -1.54% | 474 |
| Mar 2, 2026 | 61.90 | 61.90 | 61.70 | 61.85 | 61.85 | -2.14% | 71 |
| Feb 26, 2026 | 62.95 | 63.20 | 62.95 | 63.20 | 63.20 | 0.48% | 433 |
| Feb 25, 2026 | 63.95 | 63.95 | 62.90 | 62.90 | 62.90 | -0.63% | 119 |
| Feb 23, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | 18 |
| Feb 20, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 1.04% | - |
| Feb 19, 2026 | 63.05 | 63.05 | 62.65 | 62.65 | 62.65 | -0.40% | 291 |
| Feb 18, 2026 | 63.00 | 63.00 | 62.90 | 62.90 | 62.90 | 0.64% | 263 |
| Feb 17, 2026 | 62.40 | 62.50 | 62.40 | 62.50 | 62.50 | 0.40% | 16 |
| Feb 16, 2026 | 62.05 | 62.25 | 62.05 | 62.25 | 62.25 | - | 11 |
| Feb 13, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 2.05% | 289 |
| Feb 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.53% | - |
| Feb 11, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - | 173 |
| Feb 10, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -1.98% | 15 |
| Feb 9, 2026 | 63.10 | 63.20 | 62.60 | 63.20 | 63.20 | 0.24% | 90 |
| Feb 6, 2026 | 62.65 | 63.05 | 62.65 | 63.05 | 63.05 | -0.79% | 26 |
| Feb 5, 2026 | 62.65 | 63.55 | 62.65 | 63.55 | 63.55 | 1.76% | 100 |