ageas SA/NV (FRA:FO4N)
Germany · Delayed Price · Currency is EUR 59.25
-0.35 (-0.59%)
Last updated: Aug 1, 2025
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | - | -0.59% | - |
| Jul 31, 2025 | 59.00 | 59.60 | 59.00 | 59.60 | - | 0.93% | 2,560 |
| Jul 30, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | - | 0.25% | 300 |
| Jul 29, 2025 | 58.05 | 58.90 | 58.05 | 58.90 | - | -0.51% | 300 |
| Jul 28, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | - | 1.54% | 69 |
| Jul 25, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | - | -0.26% | 69 |
| Jul 24, 2025 | 58.65 | 58.95 | 58.30 | 58.45 | - | 0.69% | 69 |
| Jul 23, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | - | 0.61% | 20 |
| Jul 22, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | - | -0.09% | - |
| Jul 21, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | - | 1.76% | 20 |
| Jul 18, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | - | -0.26% | 20 |
| Jul 17, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | - | 1.25% | 20 |
| Jul 16, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | - | -1.32% | 20 |
| Jul 15, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | - | -0.35% | 20 |
| Jul 14, 2025 | 55.45 | 57.15 | 55.45 | 57.15 | - | 2.60% | 20 |
| Jul 11, 2025 | 56.00 | 56.00 | 55.70 | 55.70 | - | -1.59% | 100 |
| Jul 10, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | 1.16% | 110 |
| Jul 9, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | - | -1.76% | - |
| Jul 8, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | - | 0.53% | 110 |
| Jul 7, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | - | 0.09% | 110 |
| Jul 4, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | - | 0.18% | 110 |
| Jul 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | - | -1.22% | 110 |
| Jul 2, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | - | -0.09% | - |
| Jul 1, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | - | -0.09% | - |
| Jun 30, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | - | 0.35% | - |
| Jun 27, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | - | 0.35% | 110 |
| Jun 26, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | - | -0.35% | - |
| Jun 25, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | - | -0.35% | 110 |
| Jun 24, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | - | 0.88% | - |
| Jun 23, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | 0.44% | 110 |
| Jun 20, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | - | 1.62% | 110 |
| Jun 19, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | - | -0.36% | 110 |
| Jun 18, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | - | - | - |
| Jun 17, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | - | -0.89% | - |
| Jun 16, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | - | 0.63% | - |
| Jun 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | -1.32% | 110 |
| Jun 12, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | - | -0.09% | 110 |
| Jun 11, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | - | -0.09% | 110 |
| Jun 10, 2025 | 58.10 | 58.10 | 56.85 | 56.85 | - | -1.98% | 110 |
| Jun 9, 2025 | 56.60 | 58.00 | 56.60 | 58.00 | - | 3.11% | 100 |
| Jun 6, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | - | 0.72% | 200 |
| Jun 5, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | - | - | 200 |
| Jun 4, 2025 | 55.55 | 56.20 | 55.55 | 55.85 | - | -3.21% | 200 |
| Jun 3, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | - | 0.44% | 430 |
| Jun 2, 2025 | 57.05 | 57.45 | 57.05 | 57.45 | - | 0.26% | 430 |
| May 30, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | - | -0.35% | 342 |
| May 29, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | 0.79% | 342 |
| May 28, 2025 | 57.25 | 57.30 | 57.05 | 57.05 | - | -0.70% | 342 |
| May 27, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | - | -0.52% | - |
| May 26, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | - | 1.14% | 90 |