ageas SA/NV (LON:0Q99)
London · Delayed Price · Currency is GBP · Price in EUR 73.60
-0.45 (-0.61%)
At close: Sep 24, 2026
LON:0Q99 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 73.60 | 74.05 | 73.45 | 73.60 | 73.60 | -0.61% | 33,655 |
| Sep 23, 2026 | 75.38 | 75.45 | 73.90 | 74.05 | 74.05 | -1.73% | 88,118 |
| Sep 22, 2026 | 76.65 | 77.00 | 75.10 | 75.35 | 75.35 | -2.02% | 1,571 |
| Sep 21, 2026 | 76.20 | 76.90 | 75.95 | 76.90 | 76.90 | 1.25% | 4,003 |
| Sep 18, 2026 | 76.95 | 76.65 | 75.20 | 75.95 | 75.95 | -1.23% | 251,473 |
| Sep 17, 2026 | 75.88 | 77.05 | 76.35 | 76.90 | 76.90 | 1.38% | 12,703 |
| Sep 16, 2026 | 76.00 | 76.35 | 75.60 | 75.85 | 75.85 | 1.03% | 100,906 |
| Sep 15, 2026 | 75.18 | 75.85 | 74.60 | 75.08 | 75.08 | -0.32% | 13,683 |
| Sep 14, 2026 | 74.98 | 75.60 | 74.75 | 75.32 | 75.32 | 0.30% | 4,321 |
| Sep 11, 2026 | 74.83 | 75.40 | 74.55 | 75.10 | 75.10 | 1.07% | 16,597 |
| Sep 10, 2026 | 73.60 | 74.60 | 73.50 | 74.30 | 74.30 | 0.58% | 55,623 |
| Sep 9, 2026 | 74.78 | 74.90 | 73.55 | 73.87 | 73.87 | -1.04% | 27,652 |
| Sep 8, 2026 | 75.68 | 75.55 | 74.40 | 74.65 | 74.65 | -1.39% | 12,385 |
| Sep 7, 2026 | 76.30 | 76.30 | 75.65 | 75.70 | 75.70 | -0.98% | 10,355 |
| Sep 4, 2026 | 76.10 | 76.70 | 76.00 | 76.45 | 76.45 | 0.77% | 18,961 |
| Sep 3, 2026 | 75.28 | 76.40 | 75.60 | 75.86 | 75.86 | 0.35% | 19,271 |
| Sep 2, 2026 | 74.88 | 75.90 | 75.10 | 75.60 | 75.60 | 0.53% | 22,985 |
| Sep 1, 2026 | 75.58 | 75.95 | 74.48 | 75.20 | 75.20 | -0.19% | 17,550 |
| Aug 31, 2026 | 74.90 | 75.68 | 74.60 | 75.34 | 75.34 | 0.69% | 18,142 |
| Aug 28, 2026 | 74.13 | 75.10 | 73.90 | 74.83 | 74.83 | 1.44% | 29,682 |
| Aug 27, 2026 | 74.48 | 75.20 | 73.50 | 73.76 | 73.76 | -1.25% | 20,456 |
| Aug 26, 2026 | 74.18 | 74.80 | 74.15 | 74.70 | 74.70 | 0.97% | 53,111 |
| Aug 25, 2026 | 73.40 | 74.25 | 73.50 | 73.98 | 73.98 | 1.07% | 25,612 |
| Aug 24, 2026 | 72.05 | 73.40 | 72.20 | 73.20 | 73.20 | 1.20% | 11,309 |
| Aug 21, 2026 | 72.20 | 72.45 | 72.05 | 72.33 | 72.33 | 0.10% | 15,162 |
| Aug 20, 2026 | 72.20 | 72.45 | 71.60 | 72.26 | 72.26 | -0.22% | 445,936 |
| Aug 19, 2026 | 73.20 | 73.40 | 72.40 | 72.42 | 72.42 | -1.07% | 318,679 |
| Aug 18, 2026 | 73.20 | 73.28 | 72.70 | 73.20 | 73.20 | -0.34% | 54,834 |
| Aug 17, 2026 | 73.00 | 73.55 | 72.95 | 73.45 | 73.45 | 0.53% | 10,129 |
| Aug 14, 2026 | 72.00 | 73.30 | 72.25 | 73.06 | 73.06 | 0.34% | 22,412 |
| Aug 13, 2026 | 72.60 | 73.15 | 72.41 | 72.82 | 72.82 | 0.16% | 29,606 |
| Aug 12, 2026 | 72.70 | 73.00 | 72.55 | 72.70 | 72.70 | -0.48% | 14,391 |
| Aug 11, 2026 | 73.75 | 73.80 | 72.80 | 73.05 | 73.05 | -1.39% | 8,448 |
| Aug 10, 2026 | 73.85 | 74.35 | 73.85 | 74.07 | 74.07 | -0.62% | 34,695 |
| Aug 7, 2026 | 74.78 | 74.80 | 73.75 | 74.53 | 74.53 | 0.08% | 8,097 |
| Aug 6, 2026 | 74.13 | 74.75 | 74.05 | 74.48 | 74.48 | 0.53% | 11,168 |
| Aug 5, 2026 | 74.33 | 74.45 | 73.80 | 74.08 | 74.08 | -0.59% | 197,881 |
| Aug 4, 2026 | 74.48 | 75.05 | 74.10 | 74.52 | 74.52 | 1.35% | 17,884 |
| Aug 3, 2026 | 72.90 | 74.50 | 73.00 | 73.53 | 73.53 | 2.27% | 42,939 |
| Jul 31, 2026 | 71.63 | 72.35 | 71.90 | 71.90 | 71.90 | 0.74% | 38,978 |
| Jul 30, 2026 | 70.48 | 71.95 | 70.75 | 71.37 | 71.37 | 0.79% | 188,007 |
| Jul 29, 2026 | 71.13 | 72.00 | 70.55 | 70.81 | 70.81 | -0.93% | 20,273 |
| Jul 28, 2026 | 71.18 | 71.70 | 71.15 | 71.48 | 71.48 | -0.76% | 12,433 |
| Jul 27, 2026 | 72.00 | 72.30 | 71.40 | 72.03 | 72.03 | 0.52% | 88,314 |
| Jul 24, 2026 | 71.73 | 72.10 | 71.60 | 71.65 | 71.65 | -1.31% | 136,889 |
| Jul 23, 2026 | 71.68 | 72.80 | 71.50 | 72.60 | 72.60 | 1.01% | 36,070 |
| Jul 22, 2026 | 71.18 | 72.50 | 70.65 | 71.88 | 71.88 | 1.66% | 13,620 |
| Jul 21, 2026 | 71.13 | 71.20 | 70.45 | 70.70 | 70.70 | 0.07% | 13,195 |
| Jul 20, 2026 | 71.63 | 72.10 | 70.40 | 70.65 | 70.65 | -2.35% | 611,238 |
| Jul 17, 2026 | 70.78 | 72.35 | 70.80 | 72.35 | 72.35 | 0.94% | 31,925 |