ageas SA/NV (FRA:FO4N)
Germany · Delayed Price · Currency is EUR 59.10
-0.15 (-0.25%)
At close: Nov 28, 2025
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 58.60 | 58.90 | 58.60 | 58.90 | 58.90 | -0.34% | 50 |
| Nov 28, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.25% | - |
| Nov 27, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 0.77% | - |
| Nov 26, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.82% | - |
| Nov 25, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.94% | - |
| Nov 24, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 1.83% | - |
| Nov 21, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -1.55% | - |
| Nov 20, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -0.09% | - |
| Nov 19, 2025 | 57.40 | 59.05 | 57.40 | 58.20 | 58.20 | 1.22% | 200 |
| Nov 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.37% | 100 |
| Nov 17, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.17% | - |
| Nov 14, 2025 | 58.20 | 58.40 | 58.20 | 58.40 | 58.40 | 0.09% | 103 |
| Nov 13, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0.52% | - |
| Nov 12, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 1.04% | - |
| Nov 11, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -0.17% | - |
| Nov 10, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0.09% | - |
| Nov 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Nov 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.35% | - |
| Nov 5, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - | - |
| Nov 4, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.87% | - |
| Nov 3, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.26% | - |
| Oct 31, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | -0.09% | - |
| Oct 30, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.52% | - |
| Oct 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.78% | - |
| Oct 28, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -1.03% | - |
| Oct 27, 2025 | 57.45 | 58.15 | 57.35 | 58.15 | 58.15 | 1.31% | 935 |
| Oct 24, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.61% | - |
| Oct 23, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.17% | - |
| Oct 22, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 0.18% | - |
| Oct 21, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.44% | - |
| Oct 20, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.70% | - |
| Oct 17, 2025 | 57.20 | 57.20 | 56.90 | 56.90 | 56.90 | -2.07% | 100 |
| Oct 16, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -1.27% | - |
| Oct 15, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 1.90% | - |
| Oct 14, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.94% | - |
| Oct 13, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.43% | - |
| Oct 10, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -0.94% | - |
| Oct 9, 2025 | 58.30 | 58.60 | 58.30 | 58.60 | 58.60 | 2.18% | 100 |
| Oct 8, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.69% | - |
| Oct 7, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.43% | - |
| Oct 6, 2025 | 57.90 | 57.90 | 57.50 | 57.50 | 57.50 | -1.37% | 16 |
| Oct 3, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -1.27% | - |
| Oct 2, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.43% | - |
| Oct 1, 2025 | 58.65 | 58.80 | 58.65 | 58.80 | 58.80 | 1.20% | 84 |
| Sep 30, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.26% | - |
| Sep 29, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 0.26% | - |
| Sep 26, 2025 | 57.60 | 58.10 | 57.60 | 58.10 | 58.10 | 0.52% | 130 |
| Sep 25, 2025 | 57.55 | 57.80 | 57.55 | 57.80 | 57.80 | -0.09% | 344 |
| Sep 24, 2025 | 57.95 | 57.95 | 57.85 | 57.85 | 57.85 | -0.94% | 32 |
| Sep 23, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.43% | - |