ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	61.90	61.85	61.18	61.36	61.35	-0.27%	294,416
Mar 17, 2026	60.15	61.70	60.00	61.52	61.52	2.28%	136,121
Mar 16, 2026	60.00	60.40	59.40	60.15	60.15	0.71%	11,554
Mar 13, 2026	59.48	60.18	59.33	59.73	59.73	0.12%	13,800
Mar 12, 2026	60.30	60.10	58.95	59.65	59.65	-0.50%	6,458
Mar 11, 2026	60.20	60.25	59.95	59.95	59.95	-1.07%	5,898
Mar 10, 2026	60.65	60.85	60.23	60.60	60.60	2.97%	28,639
Mar 9, 2026	58.68	59.40	58.40	58.85	58.85	-1.83%	291,472
Mar 6, 2026	61.15	60.95	58.80	59.95	59.95	-1.17%	250,728
Mar 5, 2026	61.05	63.70	60.48	60.66	60.66	-0.09%	19,589
Mar 4, 2026	59.78	61.05	60.00	60.71	60.71	2.05%	114,103
Mar 3, 2026	61.80	61.70	59.25	59.49	59.49	-3.83%	14,938
Mar 2, 2026	62.03	63.10	60.45	61.86	61.86	-1.30%	137,471
Feb 27, 2026	63.63	63.63	62.45	62.68	62.68	-1.14%	98,347
Feb 26, 2026	63.38	63.60	62.45	63.40	63.40	0.32%	63,801
Feb 25, 2026	64.00	65.00	62.60	63.20	63.20	0.18%	31,377
Feb 24, 2026	63.23	63.35	62.75	63.08	63.08	-0.26%	17,366
Feb 23, 2026	63.83	63.91	63.25	63.25	63.25	0.10%	320,609
Feb 20, 2026	62.98	63.60	62.70	63.18	63.18	0.85%	161,761
Feb 19, 2026	62.48	63.05	62.45	62.65	62.65	-0.28%	69,856
Feb 18, 2026	62.98	63.00	62.35	62.83	62.83	0.44%	1,210,582
Feb 17, 2026	62.38	62.63	62.30	62.55	62.55	0.64%	10,373
Feb 16, 2026	62.03	62.40	61.50	62.15	62.15	0.30%	6,005
Feb 13, 2026	62.03	62.50	60.70	61.97	61.97	0.34%	74,117
Feb 12, 2026	62.13	62.50	61.65	61.76	61.76	0.34%	484,336
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