ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	58.48	59.00	58.60	58.75	57.69	-0.23%	13,391
Nov 28, 2025	58.73	59.90	58.75	58.89	57.82	-0.45%	494,447
Nov 27, 2025	59.58	59.85	58.75	59.15	58.09	0.54%	17,213
Nov 26, 2025	58.43	59.80	58.45	58.83	57.77	0.48%	61,785
Nov 25, 2025	57.75	58.65	57.85	58.55	57.50	1.04%	5,608
Nov 24, 2025	58.28	58.50	57.88	57.95	56.91	-0.14%	467,601
Nov 21, 2025	57.80	58.43	57.70	58.03	56.99	-0.03%	1,298,926
Nov 20, 2025	58.08	58.53	58.05	58.05	57.00	0.26%	165,624
Nov 19, 2025	57.35	58.00	57.40	57.90	56.86	0.90%	18,693
Nov 18, 2025	58.03	57.80	57.23	57.38	56.35	-1.36%	18,027
Nov 17, 2025	58.33	58.58	57.85	58.18	57.13	0.14%	16,365
Nov 14, 2025	58.43	58.55	57.95	58.09	57.05	-0.92%	9,991
Nov 13, 2025	58.33	58.80	58.45	58.64	57.58	0.33%	5,419
Nov 12, 2025	58.03	58.75	58.00	58.45	57.39	1.68%	8,049
Nov 11, 2025	57.40	58.00	57.28	57.48	56.44	0.28%	23,813
Nov 10, 2025	57.30	57.45	57.05	57.31	56.28	0.73%	7,074
Nov 7, 2025	57.15	57.65	56.80	56.90	55.88	-1.22%	18,287
Nov 6, 2025	57.75	57.90	57.45	57.60	56.56	-0.35%	17,342
Nov 5, 2025	57.65	57.80	57.40	57.80	56.76	-	56,073
Nov 4, 2025	57.60	58.03	57.23	57.80	56.76	-0.15%	7,364
Nov 3, 2025	57.20	58.20	57.30	57.89	56.85	0.87%	18,777
Oct 31, 2025	57.75	57.80	57.15	57.39	56.35	-0.57%	5,196
Oct 30, 2025	57.90	58.10	57.45	57.71	56.68	-0.58%	51,796
Oct 29, 2025	58.03	58.25	57.85	58.05	57.00	-0.26%	4,021
Oct 28, 2025	57.55	58.35	57.70	58.20	57.15	0.17%	36,824
Oct 27, 2025	57.70	58.15	57.35	58.10	57.05	1.31%	34,522
Oct 24, 2025	57.30	57.45	56.85	57.35	56.32	0.83%	223,389
Oct 23, 2025	57.00	57.35	56.80	56.88	55.85	-0.04%	77,884
Oct 22, 2025	57.50	57.55	56.80	56.90	55.88	-0.74%	77,954
Oct 21, 2025	57.60	57.50	57.30	57.33	56.29	0.32%	12,800
Oct 20, 2025	57.20	57.40	56.75	57.14	56.11	0.37%	137,402
Oct 17, 2025	57.20	57.30	56.60	56.93	55.91	-1.19%	17,927
Oct 16, 2025	58.28	58.15	57.55	57.62	56.58	-1.36%	7,001
Oct 15, 2025	58.88	59.05	58.33	58.41	57.36	-	155,292
Oct 14, 2025	58.08	58.83	58.10	58.41	57.36	0.25%	9,610
Oct 13, 2025	58.13	58.45	58.15	58.26	57.22	-0.15%	9,185
Oct 10, 2025	58.08	58.70	58.15	58.35	57.30	-0.04%	15,531