ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	62.50	63.45	62.50	63.45	63.45	1.36%	50
Feb 19, 2026	62.60	62.60	62.60	62.60	62.60	0.40%	-
Feb 18, 2026	62.35	62.35	62.35	62.35	62.35	0.89%	-
Feb 17, 2026	61.80	61.80	61.80	61.80	61.80	0.98%	-
Feb 16, 2026	61.20	61.20	61.20	61.20	61.20	0.41%	-
Feb 13, 2026	62.10	62.10	60.95	60.95	60.95	-1.38%	150
Feb 12, 2026	61.80	61.80	61.80	61.80	61.80	0.32%	-
Feb 11, 2026	61.60	61.60	61.60	61.60	61.60	-2.22%	-
Feb 10, 2026	63.00	63.00	63.00	63.00	63.00	-0.08%	-
Feb 9, 2026	63.05	63.05	63.05	63.05	63.05	2.02%	-
Feb 6, 2026	61.80	61.80	61.80	61.80	61.80	-0.88%	-
Feb 5, 2026	62.35	62.35	62.35	62.35	62.35	-0.32%	-
Feb 4, 2026	62.55	62.55	62.55	62.55	62.55	0.16%	-
Feb 3, 2026	61.15	62.45	61.15	62.45	62.45	3.14%	180
Feb 2, 2026	58.95	60.55	58.95	60.55	60.55	1.68%	100
Jan 30, 2026	59.55	59.55	59.55	59.55	59.55	-0.08%	-
Jan 29, 2026	59.60	59.60	59.60	59.60	59.60	0.51%	-
Jan 28, 2026	58.55	59.30	58.50	59.30	59.30	1.80%	119
Jan 27, 2026	57.90	58.25	57.90	58.25	58.25	0.60%	50
Jan 26, 2026	57.90	57.90	57.90	57.90	57.90	-	-
Jan 23, 2026	58.75	59.00	57.90	57.90	57.90	-1.95%	350
Jan 22, 2026	59.10	59.10	59.05	59.05	59.05	0.08%	150
Jan 21, 2026	59.60	59.60	59.00	59.00	59.00	-3.44%	1,820
Jan 20, 2026	61.10	61.10	61.10	61.10	61.10	-1.05%	-
Jan 19, 2026	59.85	61.75	59.85	61.75	61.75	3.87%	40
Jan 16, 2026	59.45	59.45	59.45	59.45	59.45	0.08%	-
Jan 15, 2026	59.40	59.40	59.40	59.40	59.40	0.59%	-
Jan 14, 2026	59.05	59.05	59.05	59.05	59.05	-0.76%	-
Jan 13, 2026	59.50	59.50	59.50	59.50	59.50	0.76%	-
Jan 12, 2026	59.05	59.05	59.05	59.05	59.05	-1.34%	-
Jan 9, 2026	59.85	59.85	59.85	59.85	59.85	0.25%	-
Jan 8, 2026	58.90	59.75	58.90	59.70	59.70	0.34%	150
Jan 7, 2026	60.30	60.30	59.50	59.50	59.50	-2.14%	40
Jan 6, 2026	60.80	60.80	60.80	60.80	60.80	0.41%	-
Jan 5, 2026	60.80	60.80	60.55	60.55	60.55	0.67%	100
Jan 2, 2026	60.15	60.15	60.15	60.15	60.15	1.26%	250
Dec 30, 2025	59.40	59.40	59.40	59.40	59.40	-0.50%	-
Dec 29, 2025	59.70	59.70	59.65	59.70	59.70	-0.08%	156
Dec 23, 2025	59.75	59.85	59.75	59.75	59.75	1.44%	92
Dec 22, 2025	58.90	58.90	58.90	58.90	58.90	-1.01%	-
Dec 19, 2025	58.75	59.50	58.75	59.50	59.50	1.10%	400
Dec 18, 2025	58.85	58.85	58.85	58.85	58.85	1.12%	-
Dec 17, 2025	58.20	58.20	58.20	58.20	58.20	-0.60%	-
Dec 16, 2025	58.25	58.55	58.25	58.55	58.55	1.47%	300
Dec 15, 2025	57.70	57.70	57.70	57.70	57.70	0.44%	-
Dec 12, 2025	57.45	57.45	57.45	57.45	57.45	1.14%	-
Dec 11, 2025	56.80	56.80	56.80	56.80	56.80	-2.99%	-
Dec 10, 2025	58.55	58.55	58.55	58.55	58.55	2.18%	-
Dec 9, 2025	57.30	57.30	57.30	57.30	57.30	-0.09%	-
Dec 8, 2025	57.25	58.50	57.25	57.35	57.35	0.44%	458