ageas SA/NV (LON:0Q99)
London · Delayed Price · Currency is GBP · Price in EUR 57.80
-0.61 (-1.05%)
At close: Oct 16, 2025
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 57.20 | 57.30 | 56.60 | 56.93 | 56.93 | -1.19% | 17,927 |
| Oct 16, 2025 | 58.28 | 58.15 | 57.55 | 57.62 | 57.62 | -1.36% | 7,001 |
| Oct 15, 2025 | 58.88 | 59.05 | 58.33 | 58.41 | 58.41 | - | 155,292 |
| Oct 14, 2025 | 58.08 | 58.83 | 58.10 | 58.41 | 58.41 | 0.25% | 9,610 |
| Oct 13, 2025 | 58.13 | 58.45 | 58.15 | 58.26 | 58.26 | -0.15% | 9,185 |
| Oct 10, 2025 | 58.08 | 58.70 | 58.15 | 58.35 | 58.35 | -0.04% | 15,531 |
| Oct 9, 2025 | 58.03 | 58.60 | 58.10 | 58.37 | 58.37 | 0.49% | 5,445 |
| Oct 8, 2025 | 57.60 | 58.40 | 57.60 | 58.09 | 58.09 | 0.50% | 8,201 |
| Oct 7, 2025 | 58.03 | 58.00 | 57.60 | 57.80 | 57.80 | 0.26% | 58,057 |
| Oct 6, 2025 | 58.03 | 58.25 | 57.15 | 57.65 | 57.65 | -0.46% | 12,282 |
| Oct 3, 2025 | 58.48 | 58.55 | 57.73 | 57.92 | 57.92 | -0.92% | 14,055 |
| Oct 2, 2025 | 58.93 | 59.10 | 58.10 | 58.46 | 58.46 | -0.55% | 8,241 |
| Oct 1, 2025 | 58.78 | 58.95 | 58.50 | 58.78 | 58.78 | 0.35% | 23,331 |
| Sep 30, 2025 | 58.13 | 58.90 | 58.18 | 58.57 | 58.57 | 0.90% | 16,735 |
| Sep 29, 2025 | 58.48 | 58.60 | 58.05 | 58.05 | 58.05 | -0.01% | 283,673 |
| Sep 26, 2025 | 57.75 | 58.40 | 57.85 | 58.06 | 58.06 | 0.55% | 13,455 |
| Sep 25, 2025 | 57.70 | 57.80 | 57.45 | 57.74 | 57.74 | -0.19% | 9,693 |
| Sep 24, 2025 | 58.28 | 58.30 | 57.70 | 57.85 | 57.85 | -0.69% | 17,251 |
| Sep 23, 2025 | 58.48 | 58.70 | 58.25 | 58.25 | 58.25 | -0.21% | 72,267 |
| Sep 22, 2025 | 58.33 | 58.45 | 57.95 | 58.37 | 58.37 | 0.29% | 95,142 |
| Sep 19, 2025 | 58.08 | 58.40 | 57.95 | 58.20 | 58.20 | 0.94% | 108,678 |
| Sep 18, 2025 | 57.90 | 57.95 | 57.35 | 57.66 | 57.66 | -0.15% | 11,373 |
| Sep 17, 2025 | 57.60 | 57.95 | 57.45 | 57.75 | 57.75 | -1.02% | 284,132 |
| Sep 16, 2025 | 59.18 | 59.15 | 57.75 | 58.35 | 58.35 | -1.58% | 32,022 |
| Sep 15, 2025 | 59.28 | 59.45 | 59.00 | 59.29 | 59.29 | 0.27% | 25,882 |
| 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 |