ageas SA/NV (ETR:FO4N)
Germany · Delayed Price · Currency is EUR 73.00
-0.85 (-1.15%)
At close: Oct 7, 2026
ETR:FO4N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 72.95 | 73.00 | 72.50 | 73.00 | 73.00 | -1.15% | 68 |
| Oct 6, 2026 | 73.90 | 73.90 | 73.85 | 73.85 | 73.85 | 1.16% | 408 |
| Oct 5, 2026 | 73.85 | 73.85 | 73.00 | 73.00 | 73.00 | - | 360 |
| Oct 2, 2026 | 72.80 | 73.35 | 72.80 | 73.00 | 73.00 | - | - |
| Oct 1, 2026 | 72.80 | 73.25 | 72.80 | 73.00 | 73.00 | -3.18% | 120 |
| Sep 30, 2026 | 75.55 | 75.55 | 75.40 | 75.40 | 75.40 | 0.73% | - |
| Sep 29, 2026 | 74.65 | 74.85 | 74.65 | 74.85 | 74.85 | 0.07% | 9 |
| Sep 28, 2026 | 74.75 | 74.80 | 74.75 | 74.80 | 74.80 | 2.47% | 100 |
| Sep 24, 2026 | 73.50 | 73.85 | 73.00 | 73.00 | 73.00 | -1.75% | 375 |
| Sep 23, 2026 | 75.25 | 75.25 | 74.30 | 74.30 | 74.30 | -2.17% | 100 |
| Sep 22, 2026 | 76.05 | 76.10 | 75.95 | 75.95 | 75.95 | -0.52% | - |
| Sep 21, 2026 | 76.15 | 76.70 | 76.15 | 76.35 | 76.35 | -0.07% | 492 |
| Sep 18, 2026 | 76.30 | 76.40 | 75.70 | 76.40 | 76.40 | -0.65% | - |
| Sep 17, 2026 | 76.65 | 76.95 | 76.65 | 76.90 | 76.90 | 0.92% | 65 |
| Sep 16, 2026 | 75.75 | 76.20 | 75.75 | 76.20 | 76.20 | 0.86% | 465 |
| Sep 15, 2026 | 74.70 | 75.55 | 74.70 | 75.55 | 75.55 | 0.33% | 109 |
| Sep 14, 2026 | 75.25 | 75.30 | 75.25 | 75.30 | 75.30 | 0.07% | 70 |
| Sep 11, 2026 | 74.65 | 75.25 | 74.65 | 75.25 | 75.25 | 0.94% | 150 |
| Sep 10, 2026 | 73.85 | 74.55 | 73.85 | 74.55 | 74.55 | 1.08% | 264 |
| Sep 9, 2026 | 74.60 | 74.60 | 73.75 | 73.75 | 73.75 | -1.14% | 225 |
| Sep 8, 2026 | 75.40 | 75.40 | 74.60 | 74.60 | 74.60 | -1.52% | - |
| Sep 7, 2026 | 76.25 | 76.25 | 75.75 | 75.75 | 75.75 | 1.07% | - |
| Sep 2, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - | 165 |
| Sep 1, 2026 | 75.10 | 75.10 | 74.95 | 74.95 | 74.95 | - | 40 |
| Aug 31, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.60% | 7 |
| Aug 28, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.40% | 206 |
| Aug 27, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.47% | 184 |
| Aug 26, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.40% | 165 |
| Aug 25, 2026 | 74.15 | 74.25 | 74.15 | 74.25 | 74.25 | 1.30% | 65 |
| Aug 24, 2026 | 73.25 | 73.30 | 73.25 | 73.30 | 73.30 | 1.38% | 158 |
| Aug 21, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.21% | 70 |
| Aug 20, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.48% | 348 |
| Aug 18, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 20 |
| Aug 17, 2026 | 73.20 | 73.20 | 72.50 | 72.50 | 72.50 | -0.68% | 40 |
| Aug 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 711 |
| Aug 13, 2026 | 72.85 | 72.85 | 72.50 | 72.50 | 72.50 | -0.62% | 158 |
| Aug 12, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -1.95% | 170 |
| Aug 10, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - | 97 |
| Aug 7, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.20% | 27 |
| Aug 6, 2026 | 74.05 | 74.55 | 74.05 | 74.55 | 74.55 | 0.81% | 713 |
| Aug 5, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -0.47% | 100 |
| Aug 4, 2026 | 74.55 | 74.55 | 74.30 | 74.30 | 74.30 | 0.41% | 460 |
| Aug 3, 2026 | 73.20 | 74.00 | 73.20 | 74.00 | 74.00 | 2.28% | 423 |
| Jul 31, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 0.35% | 15 |
| Jul 30, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.49% | 1 |
| Jul 28, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.07% | 15 |
| Jul 27, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - | 8 |
| Jul 24, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.77% | 10 |
| Jul 23, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | 27 |
| Jul 22, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - | 4 |