ageas SA/NV (FRA:FO4N)
Germany · Delayed Price · Currency is EUR 59.50
+0.65 (1.10%)
At close: Dec 19, 2025
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 56.45 | 57.10 | 56.45 | 57.10 | 57.10 | 1.42% | 12 |
| Dec 4, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.05% | - |
| Dec 3, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -2.74% | - |
| Dec 2, 2025 | 58.45 | 58.50 | 58.40 | 58.50 | 57.45 | -0.68% | 202 |
| Dec 1, 2025 | 58.60 | 58.90 | 58.60 | 58.90 | 57.84 | -0.34% | 50 |
| Nov 28, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 58.04 | -0.25% | - |
| Nov 27, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 58.19 | 0.77% | - |
| Nov 26, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 57.74 | 1.82% | - |
| Nov 25, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 56.71 | -0.94% | - |
| Nov 24, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 57.25 | 1.83% | - |
| Nov 21, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 56.22 | -1.55% | - |
| Nov 20, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 57.11 | -0.09% | - |
| Nov 19, 2025 | 57.40 | 59.05 | 57.40 | 58.20 | 57.16 | 1.22% | 200 |
| Nov 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.47 | -1.37% | 100 |
| Nov 17, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 57.25 | -0.17% | - |
| Nov 14, 2025 | 58.20 | 58.40 | 58.20 | 58.40 | 57.35 | 0.09% | 103 |
| Nov 13, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 57.30 | 0.52% | - |
| Nov 12, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 57.01 | 1.04% | - |
| Nov 11, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 56.42 | -0.17% | - |
| Nov 10, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 56.52 | 0.09% | - |
| Nov 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.47 | - | - |
| Nov 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.47 | 0.35% | - |
| Nov 5, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 56.27 | - | - |
| Nov 4, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 56.27 | -0.87% | - |
| Nov 3, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 56.76 | 0.26% | - |
| Oct 31, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 56.62 | -0.09% | - |
| Oct 30, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 56.66 | -0.52% | - |
| Oct 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.96 | 0.78% | - |
| Oct 28, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 56.52 | -1.03% | - |
| Oct 27, 2025 | 57.45 | 58.15 | 57.35 | 58.15 | 57.11 | 1.31% | 935 |
| Oct 24, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 56.37 | 0.61% | - |
| Oct 23, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 56.03 | -0.17% | - |
| Oct 22, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 56.12 | 0.18% | - |
| Oct 21, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 56.03 | -0.44% | - |
| Oct 20, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 56.27 | 0.70% | - |
| Oct 17, 2025 | 57.20 | 57.20 | 56.90 | 56.90 | 55.88 | -2.07% | 100 |
| Oct 16, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 57.06 | -1.27% | - |
| Oct 15, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 57.79 | 1.90% | - |
| Oct 14, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 56.71 | -0.94% | - |
| Oct 13, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 57.25 | 0.43% | - |