ageas SA/NV (FRA:FO4N)
Germany · Delayed Price · Currency is EUR 67.75
-0.55 (-0.81%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:FO4N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | - | -0.81% | - |
| Apr 22, 2026 | 68.50 | 68.50 | 68.30 | 68.30 | 68.30 | 0.44% | 13 |
| Apr 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.64% | - |
| Apr 20, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.89% | - |
| Apr 17, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.60% | - |
| Apr 16, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.30% | - |
| Apr 15, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.45% | - |
| Apr 14, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.60% | - |
| Apr 13, 2026 | 65.90 | 66.80 | 65.90 | 66.80 | 66.80 | 0.07% | 550 |
| Apr 10, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 1.52% | - |
| Apr 9, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.75% | - |
| Apr 8, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 2.55% | 45 |
| Apr 7, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.62% | - |
| Apr 2, 2026 | 62.75 | 64.20 | 62.75 | 64.20 | 64.20 | -0.23% | 250 |
| Apr 1, 2026 | 64.00 | 64.35 | 64.00 | 64.35 | 64.35 | 3.62% | 20 |
| Mar 31, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.39% | - |
| Mar 30, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.08% | - |
| Mar 27, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.08% | - |
| Mar 26, 2026 | 61.20 | 61.20 | 61.15 | 61.15 | 61.15 | -1.21% | 200 |
| Mar 25, 2026 | 60.45 | 62.00 | 60.45 | 61.90 | 61.90 | 4.83% | 750 |
| Mar 24, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 1.11% | - |
| Mar 23, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -3.23% | - |
| Mar 20, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.58% | - |
| Mar 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.60% | - |
| Mar 18, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.98% | - |
| Mar 17, 2026 | 59.70 | 61.00 | 59.70 | 61.00 | 61.00 | 2.01% | 100 |
| Mar 16, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.10% | - |
| Mar 13, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | -0.42% | - |
| Mar 12, 2026 | 59.40 | 59.95 | 59.40 | 59.40 | 59.40 | -1.08% | 230 |
| Mar 11, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.25% | - |
| Mar 10, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.84% | - |
| Mar 9, 2026 | 59.10 | 59.40 | 59.10 | 59.40 | 59.40 | 0.85% | 40 |
| Mar 6, 2026 | 60.70 | 60.70 | 58.90 | 58.90 | 58.90 | -2.40% | 120 |
| Mar 5, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 1.00% | - |
| Mar 4, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -3.16% | - |
| Mar 3, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.82% | 300 |
| Mar 2, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -3.47% | - |
| Feb 27, 2026 | 63.30 | 63.40 | 63.30 | 63.40 | 63.40 | 1.28% | 50 |
| Feb 26, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.03% | - |
| Feb 25, 2026 | 63.05 | 63.25 | 63.05 | 63.25 | 63.25 | 0.24% | 1 |
| Feb 24, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.47% | - |
| Feb 23, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.08% | - |
| Feb 20, 2026 | 62.50 | 63.45 | 62.50 | 63.45 | 63.45 | 1.36% | 50 |
| Feb 19, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.40% | - |
| Feb 18, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 0.89% | - |
| Feb 17, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.98% | - |
| Feb 16, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.41% | - |
| Feb 13, 2026 | 62.10 | 62.10 | 60.95 | 60.95 | 60.95 | -1.38% | 150 |
| Feb 12, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.32% | - |
| Feb 11, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -2.22% | - |