ageas SA/NV (LON:0Q99)
London · Delayed Price · Currency is GBP · Price in EUR 59.29
+0.16 (0.27%)
At close: Sep 15, 2025
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 59.28 | 59.45 | 59.00 | 59.05 | 59.05 | -0.13% | 19,012 |
| Sep 12, 2025 | 59.23 | 60.85 | 59.05 | 59.13 | 59.13 | 0.25% | 2,699 |
| Sep 11, 2025 | 59.08 | 59.28 | 58.90 | 58.98 | 58.98 | 0.04% | 8,386 |
| Sep 10, 2025 | 59.33 | 59.20 | 58.78 | 58.95 | 58.95 | 0.23% | 292,800 |
| Sep 9, 2025 | 58.88 | 58.95 | 58.60 | 58.82 | 58.82 | 0.81% | 272,508 |
| Sep 8, 2025 | 58.28 | 58.80 | 58.05 | 58.35 | 58.35 | -0.26% | 16,175 |
| Sep 5, 2025 | 59.08 | 59.25 | 58.35 | 58.50 | 58.50 | -0.84% | 534,805 |
| Sep 4, 2025 | 58.68 | 59.15 | 58.65 | 58.99 | 58.99 | 1.29% | 11,498 |
| Sep 3, 2025 | 58.98 | 58.90 | 58.05 | 58.24 | 58.24 | -1.01% | 71,250 |
| Sep 2, 2025 | 59.93 | 59.90 | 58.75 | 58.84 | 58.84 | -1.84% | 16,406 |
| Sep 1, 2025 | 60.10 | 61.45 | 59.75 | 59.94 | 59.94 | -0.17% | 19,168 |
| Aug 29, 2025 | 60.80 | 60.75 | 59.80 | 60.04 | 60.04 | -1.17% | 263,594 |
| Aug 28, 2025 | 61.50 | 61.55 | 60.10 | 60.75 | 60.75 | -1.49% | 396,827 |
| Aug 27, 2025 | 62.08 | 62.50 | 60.85 | 61.67 | 61.67 | 0.26% | 85,768 |
| Aug 26, 2025 | 62.03 | 62.00 | 61.40 | 61.51 | 61.51 | -1.22% | 42,885 |
| Aug 25, 2025 | 62.25 | 62.50 | 62.05 | 62.26 | 62.26 | -0.26% | 5,702 |
| Aug 22, 2025 | 62.88 | 63.00 | 62.40 | 62.43 | 62.43 | -0.68% | 17,108 |
| Aug 21, 2025 | 62.83 | 63.05 | 62.75 | 62.85 | 62.85 | 0.65% | 29,284 |
| Aug 20, 2025 | 62.43 | 62.90 | 62.45 | 62.45 | 62.45 | 0.09% | 4,781 |
| Aug 19, 2025 | 62.28 | 62.50 | 62.15 | 62.39 | 62.39 | 0.12% | 12,804 |
| Aug 18, 2025 | 62.28 | 62.55 | 62.15 | 62.32 | 62.32 | -0.52% | 99,343 |
| Aug 15, 2025 | 62.43 | 62.80 | 62.40 | 62.65 | 62.65 | 0.33% | 6,062 |
| Aug 14, 2025 | 61.90 | 62.65 | 61.93 | 62.44 | 62.44 | 1.19% | 19,122 |
| Aug 13, 2025 | 61.50 | 61.80 | 61.25 | 61.71 | 61.71 | 0.34% | 5,325 |
| Aug 12, 2025 | 61.30 | 61.80 | 61.05 | 61.50 | 61.50 | 0.49% | 15,021 |
| Aug 11, 2025 | 60.90 | 61.35 | 60.88 | 61.20 | 61.20 | 0.10% | 282,896 |
| Aug 8, 2025 | 60.95 | 61.15 | 60.70 | 61.14 | 61.14 | -0.12% | 12,935 |
| Aug 7, 2025 | 60.90 | 61.55 | 60.85 | 61.21 | 61.21 | 0.93% | 31,745 |
| Aug 6, 2025 | 60.00 | 60.90 | 60.20 | 60.65 | 60.65 | 0.72% | 25,494 |
| Aug 5, 2025 | 59.83 | 60.45 | 59.95 | 60.22 | 60.22 | 0.98% | 485,599 |
| Aug 4, 2025 | 59.03 | 59.80 | 58.85 | 59.63 | 59.63 | 2.19% | 14,841 |
| Aug 1, 2025 | 59.08 | 59.80 | 58.10 | 58.35 | 58.35 | -1.94% | 534,473 |
| Jul 31, 2025 | 59.08 | 59.75 | 59.18 | 59.51 | 59.51 | 0.44% | 14,786 |
| Jul 30, 2025 | 59.23 | 59.35 | 59.10 | 59.25 | 59.25 | -0.06% | 7,611 |
| Jul 29, 2025 | 58.33 | 59.35 | 58.55 | 59.29 | 59.29 | 1.12% | 47,675 |
| Jul 28, 2025 | 58.88 | 59.00 | 58.30 | 58.63 | 58.63 | 0.20% | 10,405 |
| Jul 25, 2025 | 58.48 | 58.93 | 58.25 | 58.51 | 58.51 | -0.09% | 252,395 |
| Jul 24, 2025 | 58.18 | 58.90 | 58.35 | 58.56 | 58.56 | 0.53% | 44,768 |
| Jul 23, 2025 | 57.95 | 58.40 | 57.90 | 58.26 | 58.26 | 0.83% | 19,641 |
| Jul 22, 2025 | 57.85 | 57.90 | 57.05 | 57.78 | 57.78 | 0.05% | 56,326 |
| Jul 21, 2025 | 57.70 | 58.00 | 57.60 | 57.75 | 57.75 | 0.19% | 55,980 |
| Jul 18, 2025 | 56.95 | 57.80 | 57.05 | 57.64 | 57.64 | 2.13% | 17,094 |
| Jul 17, 2025 | 56.65 | 56.95 | 56.40 | 56.44 | 56.44 | -0.19% | 16,731 |
| Jul 16, 2025 | 56.40 | 56.70 | 56.40 | 56.55 | 56.55 | -0.35% | 3,452 |
| Jul 15, 2025 | 57.05 | 57.10 | 56.35 | 56.75 | 56.75 | 0.31% | 39,852 |
| Jul 14, 2025 | 56.00 | 56.90 | 55.85 | 56.58 | 56.58 | 0.26% | 11,275 |
| Jul 11, 2025 | 56.20 | 56.60 | 56.13 | 56.43 | 56.43 | -0.06% | 97,132 |
| Jul 10, 2025 | 56.85 | 56.90 | 56.30 | 56.46 | 56.46 | -0.43% | 14,286 |
| Jul 9, 2025 | 56.35 | 56.85 | 56.33 | 56.70 | 56.70 | -0.26% | 13,967 |
| Jul 8, 2025 | 57.10 | 57.25 | 56.05 | 56.85 | 56.85 | -0.24% | 21,564 |