ageas SA/NV (FRA:FO4N)
Germany flag Germany · Delayed Price · Currency is EUR
57.05
-0.10 (-0.17%)
Last updated: Oct 23, 2025, 8:20 AM CET

ageas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202557.1557.1557.1557.1557.150.18%-
Oct 21, 202557.0557.0557.0557.0557.05-0.44%-
Oct 20, 202557.3057.3057.3057.3057.300.70%-
Oct 17, 202557.2057.2056.9056.9056.90-2.07%100
Oct 16, 202558.1058.1058.1058.1058.10-1.27%-
Oct 15, 202558.8558.8558.8558.8558.851.90%-
Oct 14, 202557.7557.7557.7557.7557.75-0.94%-
Oct 13, 202558.3058.3058.3058.3058.300.43%-
Oct 10, 202558.0558.0558.0558.0558.05-0.94%-
Oct 9, 202558.3058.6058.3058.6058.602.18%100
Oct 8, 202557.3557.3557.3557.3557.35-0.69%-
Oct 7, 202557.7557.7557.7557.7557.750.43%-
Oct 6, 202557.9057.9057.5057.5057.50-1.37%16
Oct 3, 202558.3058.3058.3058.3058.30-1.27%-
Oct 2, 202559.0559.0559.0559.0559.050.43%-
Oct 1, 202558.6558.8058.6558.8058.801.20%84
Sep 30, 202558.1058.1058.1058.1058.10-0.26%-
Sep 29, 202558.2558.2558.2558.2558.250.26%-
Sep 26, 202557.6058.1057.6058.1058.100.52%130
Sep 25, 202557.5557.8057.5557.8057.80-0.09%344
Sep 24, 202557.9557.9557.8557.8557.85-0.94%32
Sep 23, 202558.4058.4058.4058.4058.400.43%-
Sep 22, 202558.1558.1558.1558.1558.150.78%-
Sep 19, 202557.7057.7057.7057.7057.70-0.17%-
Sep 18, 202557.8057.8057.8057.8057.800.09%-
Sep 17, 202557.7557.7557.7557.7557.75-2.20%-
Sep 16, 202559.0559.0559.0559.0559.05-0.42%-
Sep 15, 202559.1559.3059.1559.3059.300.42%100
Sep 12, 202559.0559.0559.0559.0559.050.34%-
Sep 11, 202558.8558.8558.8558.8558.85--
Sep 10, 202558.8558.8558.8558.8558.850.26%-
Sep 9, 202558.5558.7058.5558.7058.701.12%20
Sep 8, 202558.6058.6058.0558.0558.05-1.53%30
Sep 5, 202558.9558.9558.9558.9558.95-0.17%-
Sep 4, 202558.4059.0558.4059.0559.050.25%200
Sep 3, 202558.9058.9058.9058.9058.90-0.17%100
Sep 2, 202559.8559.8559.0059.0059.00-1.91%100
Sep 1, 202560.1560.1560.1560.1560.150.25%-
Aug 29, 202560.4560.4560.0060.0060.00-0.50%100
Aug 28, 202561.0561.0560.3060.3060.30-2.35%300
Aug 27, 202561.7561.7561.7561.7561.75-0.24%-
Aug 26, 202561.9061.9061.9061.9061.90-0.72%-
Aug 25, 202562.3562.3562.3562.3562.35-0.48%-
Aug 22, 202562.5062.6562.5062.6562.65-0.24%60
Aug 21, 202562.8062.8062.8062.8062.80--
Aug 20, 202561.9062.8061.9062.8062.800.96%70
Aug 19, 202562.2062.2062.2062.2062.20-0.08%-
Aug 18, 202562.2562.2562.2562.2562.25-0.24%-
Aug 15, 202562.4062.4062.4062.4062.401.22%-
Aug 14, 202561.6561.6561.6561.6561.650.24%-