ageas SA/NV (FRA:FO4N)
Germany · Delayed Price · Currency is EUR 58.70
+0.65 (1.12%)
Last updated: Sep 9, 2025, 1:22 PM CET
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 58.55 | 58.70 | 58.55 | 58.70 | - | 1.12% | 40 |
| Sep 8, 2025 | 58.60 | 58.60 | 58.05 | 58.05 | - | -1.53% | 30 |
| Sep 5, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | - | -0.17% | 200 |
| Sep 4, 2025 | 58.40 | 59.05 | 58.40 | 59.05 | - | 0.25% | 200 |
| Sep 3, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | - | -0.17% | 100 |
| Sep 2, 2025 | 59.85 | 59.85 | 59.00 | 59.00 | - | -1.91% | 100 |
| Sep 1, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | - | 0.25% | 100 |
| Aug 29, 2025 | 60.45 | 60.45 | 60.00 | 60.00 | - | -0.50% | 100 |
| Aug 28, 2025 | 61.05 | 61.05 | 60.30 | 60.30 | - | -2.35% | 300 |
| Aug 27, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | - | -0.24% | 60 |
| Aug 26, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | - | -0.72% | - |
| Aug 25, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | - | -0.48% | - |
| Aug 22, 2025 | 62.50 | 62.65 | 62.50 | 62.65 | - | -0.24% | 60 |
| Aug 21, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | - | - | 70 |
| Aug 20, 2025 | 61.90 | 62.80 | 61.90 | 62.80 | - | 0.96% | 70 |
| Aug 19, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | - | -0.08% | 160 |
| Aug 18, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | - | -0.24% | - |
| Aug 15, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | - | 1.22% | 160 |
| Aug 14, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | - | 0.24% | 160 |
| Aug 13, 2025 | 61.30 | 61.50 | 61.30 | 61.50 | - | -0.16% | 160 |
| Aug 12, 2025 | 61.15 | 61.60 | 61.15 | 61.60 | - | 0.74% | 300 |
| Aug 11, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | - | 0.41% | 100 |
| Aug 8, 2025 | 61.35 | 61.35 | 60.90 | 60.90 | - | -0.41% | 400 |
| Aug 7, 2025 | 61.00 | 61.15 | 61.00 | 61.15 | - | 1.16% | 150 |
| Aug 6, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | - | 0.25% | 185 |
| Aug 5, 2025 | 59.60 | 60.30 | 59.60 | 60.30 | - | 1.94% | 185 |
| Aug 4, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | - | -0.17% | 2,130 |
| Aug 1, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | - | -0.59% | 2,130 |
| Jul 31, 2025 | 59.00 | 59.60 | 59.00 | 59.60 | - | 0.93% | 2,130 |
| 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% | - |