ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	61.95	62.50	61.65	61.85	61.85	0.49%	165,256
Feb 11, 2026	61.75	62.25	61.50	61.55	61.55	-1.12%	31,947
Feb 10, 2026	63.03	62.85	61.75	62.25	62.25	-1.22%	6,839
Feb 9, 2026	62.88	63.25	62.45	63.02	63.02	0.25%	19,898
Feb 6, 2026	62.03	63.05	61.90	62.86	62.86	1.12%	12,857
Feb 5, 2026	62.58	62.63	61.90	62.17	62.17	-0.95%	297,871
Feb 4, 2026	62.73	62.95	62.45	62.76	62.76	0.85%	220,267
Feb 3, 2026	61.50	62.75	61.25	62.23	62.23	1.94%	94,550
Feb 2, 2026	60.15	61.20	59.95	61.05	61.05	2.05%	37,713
Jan 30, 2026	59.88	59.95	59.55	59.82	59.82	0.01%	12,914
Jan 29, 2026	59.78	60.15	59.45	59.82	59.82	2.07%	593,050
Jan 28, 2026	58.63	59.55	58.40	58.61	58.61	0.29%	295,305
Jan 27, 2026	58.38	58.60	58.15	58.44	58.44	0.82%	189,728
Jan 26, 2026	58.23	58.20	57.85	57.96	57.96	0.37%	15,564
Jan 23, 2026	59.18	59.20	57.70	57.75	57.75	-2.25%	47,756
Jan 22, 2026	59.73	59.65	58.90	59.08	59.08	0.31%	24,200
Jan 21, 2026	59.63	59.80	58.80	58.90	58.90	-2.05%	39,265
Jan 20, 2026	61.20	61.40	59.78	60.13	60.13	-1.67%	107,210
Jan 19, 2026	59.88	61.90	59.65	61.15	61.15	2.60%	19,432
Jan 16, 2026	59.93	60.00	59.55	59.60	59.60	-0.07%	11,501
Jan 15, 2026	59.58	59.95	59.05	59.64	59.64	0.62%	36,863
Jan 14, 2026	59.13	59.40	58.55	59.28	59.28	0.10%	11,761
Jan 13, 2026	59.58	59.65	59.10	59.22	59.22	-0.35%	91,151
Jan 12, 2026	59.28	59.60	58.70	59.42	59.42	0.47%	30,268
Jan 9, 2026	60.10	60.65	59.00	59.14	59.14	-0.84%	209,555
Jan 8, 2026	59.63	59.85	59.30	59.65	59.65	1.08%	71,585
Jan 7, 2026	60.70	60.70	58.90	59.01	59.01	-2.56%	19,669
Jan 6, 2026	61.40	61.60	60.35	60.56	60.56	0.39%	18,383
Jan 5, 2026	61.55	62.45	60.10	60.33	60.33	0.54%	73,006
Jan 2, 2026	60.25	61.50	60.00	60.00	60.00	0.08%	579,485
Dec 31, 2025	60.00	60.15	59.80	59.95	59.95	-0.19%	2,831
Dec 30, 2025	59.48	60.15	59.60	60.07	60.07	0.57%	5,223
Dec 29, 2025	59.78	59.90	59.53	59.73	59.73	-0.13%	22,549
Dec 24, 2025	59.88	60.10	59.80	59.80	59.80	-0.32%	1,007
Dec 23, 2025	59.83	60.20	59.80	59.99	59.99	1.03%	551,143
Dec 22, 2025	59.48	59.95	58.85	59.38	59.38	0.14%	5,910
Dec 19, 2025	58.98	59.58	58.85	59.30	59.30	0.34%	18,460
Dec 18, 2025	58.93	59.15	58.70	59.10	59.10	-0.09%	127,285
Dec 17, 2025	58.33	59.30	58.30	59.15	59.15	1.07%	19,977
Dec 16, 2025	58.53	58.85	58.15	58.53	58.53	0.47%	23,079
Dec 15, 2025	57.80	58.55	57.85	58.25	58.25	0.83%	16,077
Dec 12, 2025	57.45	58.15	57.45	57.77	57.77	0.74%	675,664
Dec 11, 2025	57.15	57.45	56.95	57.35	57.35	-0.16%	31,915
Dec 10, 2025	58.63	58.60	57.05	57.44	57.44	-1.98%	19,121
Dec 9, 2025	57.45	58.85	57.50	58.60	58.60	1.55%	156,464
Dec 8, 2025	56.75	58.55	56.60	57.71	57.70	1.37%	237,112
Dec 5, 2025	56.60	57.20	56.50	56.93	56.93	1.74%	479,846
Dec 4, 2025	56.30	56.60	55.90	55.95	55.95	-0.99%	645,905
Dec 3, 2025	57.25	57.10	56.33	56.51	56.51	-3.71%	23,140
Dec 2, 2025	58.98	58.80	58.25	58.69	57.63	-0.11%	28,136