ageas SA/NV (FRA:FO4N)
Germany · Delayed Price · Currency is EUR 75.85
-1.05 (-1.37%)
At close: Sep 18, 2026
FRA:FO4N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 76.50 | 76.50 | 75.85 | 75.85 | 75.85 | -1.37% | 45 |
| Sep 17, 2026 | 76.45 | 76.90 | 76.45 | 76.90 | 76.90 | 1.45% | 210 |
| Sep 16, 2026 | 75.55 | 75.85 | 75.55 | 75.80 | 75.80 | 0.53% | 135 |
| Sep 15, 2026 | 74.95 | 75.65 | 74.95 | 75.40 | 75.40 | -0.26% | 345 |
| Sep 14, 2026 | 74.45 | 75.60 | 74.45 | 75.60 | 75.60 | 0.47% | 240 |
| Sep 11, 2026 | 73.90 | 75.25 | 73.90 | 75.25 | 75.25 | 0.94% | 85 |
| Sep 10, 2026 | 73.60 | 74.55 | 73.60 | 74.55 | 74.55 | -0.07% | 70 |
| Sep 9, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.00% | - |
| Sep 8, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -1.05% | - |
| Sep 7, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.07% | - |
| Sep 4, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.66% | - |
| Sep 3, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.13% | - |
| Sep 2, 2026 | 74.75 | 75.50 | 74.75 | 75.50 | 75.50 | 0.60% | 436 |
| Sep 1, 2026 | 75.40 | 75.40 | 75.05 | 75.05 | 75.05 | 0.81% | 199 |
| Aug 31, 2026 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 0.95% | - |
| Aug 28, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -2.06% | - |
| Aug 27, 2026 | 75.25 | 75.30 | 75.25 | 75.30 | 75.30 | 1.55% | 50 |
| Aug 26, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.34% | - |
| Aug 25, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 2.78% | 1,500 |
| Aug 24, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.14% | - |
| Aug 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.28% | - |
| Aug 20, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -1.03% | - |
| Aug 19, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.07% | - |
| Aug 18, 2026 | 72.70 | 72.90 | 72.70 | 72.90 | 72.90 | -0.61% | 10 |
| Aug 17, 2026 | 73.15 | 73.35 | 73.15 | 73.35 | 73.35 | 1.45% | 36 |
| Aug 14, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.34% | - |
| Aug 13, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.07% | - |
| Aug 12, 2026 | 72.55 | 72.60 | 72.55 | 72.60 | 72.60 | -1.43% | 66 |
| Aug 11, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -0.81% | - |
| Aug 10, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.34% | - |
| Aug 7, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.20% | - |
| Aug 6, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.07% | - |
| Aug 5, 2026 | 74.45 | 74.45 | 74.10 | 74.10 | 74.10 | - | 10 |
| Aug 4, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - | - |
| Aug 3, 2026 | 72.45 | 74.10 | 72.45 | 74.10 | 74.10 | 2.70% | 10 |
| Jul 31, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.35% | 29 |
| Jul 30, 2026 | 70.70 | 71.90 | 70.70 | 71.90 | 71.90 | 1.63% | 29 |
| Jul 29, 2026 | 71.30 | 71.30 | 70.75 | 70.75 | 70.75 | -1.05% | 398 |
| Jul 28, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.97% | - |
| Jul 27, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 0.98% | - |
| Jul 24, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.14% | - |
| Jul 23, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.42% | - |
| Jul 22, 2026 | 70.65 | 71.70 | 70.65 | 71.70 | 71.70 | 0.91% | 500 |
| Jul 21, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -1.39% | - |
| Jul 20, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 2.78% | - |
| Jul 17, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -2.30% | - |
| Jul 16, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 0.42% | - |
| Jul 15, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 0.99% | - |
| Jul 14, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 1.14% | - |
| Jul 13, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -1.89% | - |