ageas SA/NV (FRA:FO4N)
Germany · Delayed Price · Currency is EUR 58.25
+0.15 (0.26%)
At close: Sep 29, 2025
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 120 |
| Sep 26, 2025 | 57.60 | 58.10 | 57.60 | 58.10 | 58.10 | 0.52% | 170 |
| Sep 25, 2025 | 57.55 | 57.80 | 57.55 | 57.80 | 57.80 | -0.09% | 354 |
| 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% | 100 |
| Sep 22, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.78% | 100 |
| Sep 19, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.17% | 100 |
| Sep 18, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.09% | 100 |
| Sep 17, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -2.20% | 100 |
| Sep 16, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -0.42% | 100 |
| Sep 15, 2025 | 59.15 | 59.30 | 59.15 | 59.30 | 59.30 | 0.42% | 100 |
| Sep 12, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.34% | 20 |
| Sep 11, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - | 20 |
| Sep 10, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.26% | 20 |
| Sep 9, 2025 | 58.55 | 58.70 | 58.55 | 58.70 | 58.70 | 1.12% | 20 |
| Sep 8, 2025 | 58.60 | 58.60 | 58.05 | 58.05 | 58.05 | -1.53% | 30 |
| Sep 5, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.17% | 200 |
| Sep 4, 2025 | 58.40 | 59.05 | 58.40 | 59.05 | 59.05 | 0.25% | 200 |
| Sep 3, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.17% | 100 |
| Sep 2, 2025 | 59.85 | 59.85 | 59.00 | 59.00 | 59.00 | -1.91% | 100 |
| Sep 1, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.25% | 100 |
| Aug 29, 2025 | 60.45 | 60.45 | 60.00 | 60.00 | 60.00 | -0.50% | 100 |
| Aug 28, 2025 | 61.05 | 61.05 | 60.30 | 60.30 | 60.30 | -2.35% | 300 |
| Aug 27, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.24% | 60 |
| Aug 26, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.72% | 60 |
| Aug 25, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.48% | 60 |
| Aug 22, 2025 | 62.50 | 62.65 | 62.50 | 62.65 | 62.65 | -0.24% | 60 |
| Aug 21, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | 70 |
| Aug 20, 2025 | 61.90 | 62.80 | 61.90 | 62.80 | 62.80 | 0.96% | 70 |
| Aug 19, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.08% | 160 |
| Aug 18, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -0.24% | 160 |
| Aug 15, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 1.22% | 160 |
| Aug 14, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.24% | 160 |
| Aug 13, 2025 | 61.30 | 61.50 | 61.30 | 61.50 | 61.50 | -0.16% | 160 |
| Aug 12, 2025 | 61.15 | 61.60 | 61.15 | 61.60 | 61.60 | 0.74% | 300 |
| Aug 11, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.41% | 100 |
| Aug 8, 2025 | 61.35 | 61.35 | 60.90 | 60.90 | 60.90 | -0.41% | 400 |
| Aug 7, 2025 | 61.00 | 61.15 | 61.00 | 61.15 | 61.15 | 1.16% | 150 |
| Aug 6, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.25% | 185 |
| Aug 5, 2025 | 59.60 | 60.30 | 59.60 | 60.30 | 60.30 | 1.94% | 185 |
| Aug 4, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | -0.17% | 2,130 |
| Aug 1, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -0.59% | 2,130 |
| Jul 31, 2025 | 59.00 | 59.60 | 59.00 | 59.60 | 59.60 | 0.93% | 2,130 |
| Jul 30, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.25% | 300 |
| Jul 29, 2025 | 58.05 | 58.90 | 58.05 | 58.90 | 58.90 | -0.51% | 300 |
| Jul 28, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 1.54% | 69 |
| Jul 25, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.26% | 69 |
| Jul 24, 2025 | 58.65 | 58.95 | 58.30 | 58.45 | 58.45 | 0.69% | 69 |
| Jul 23, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.61% | 20 |