ageas SA/NV (FRA:FO4N)
Germany · Delayed Price · Currency is EUR 74.15
+0.25 (0.34%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:FO4N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 70.40 | 71.30 | 70.40 | 71.30 | 71.30 | 0.49% | 237 |
| Jul 9, 2026 | 71.20 | 71.20 | 70.95 | 70.95 | 70.95 | 1.00% | 137 |
| Jul 8, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -1.20% | - |
| Jul 7, 2026 | 70.35 | 71.10 | 70.35 | 71.10 | 71.10 | 0.21% | 700 |
| Jul 6, 2026 | 70.45 | 70.95 | 70.45 | 70.95 | 70.95 | 0.64% | 20 |
| Jul 3, 2026 | 70.45 | 70.80 | 70.45 | 70.50 | 70.50 | 1.37% | 900 |
| Jul 2, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -0.43% | - |
| Jul 1, 2026 | 69.80 | 69.85 | 69.80 | 69.85 | 69.85 | 0.87% | 140 |
| Jun 30, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -0.57% | - |
| Jun 29, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 1.46% | - |
| Jun 26, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.29% | - |
| Jun 25, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.15% | - |
| Jun 24, 2026 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 1.03% | - |
| Jun 23, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 1.49% | - |
| Jun 22, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 0.15% | - |
| Jun 19, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -0.52% | - |
| Jun 18, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.07% | - |