ageas SA/NV (LON:0Q99)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 79.58
+1.03 (1.30%)
At close: Nov 10, 2026
LON:0Q99 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 79.00 | 79.68 | 78.75 | 79.58 | 79.58 | 1.30% | 58,081 |
| Nov 9, 2026 | 77.35 | 78.55 | 77.00 | 78.55 | 78.55 | 1.35% | 13,730 |
| Nov 6, 2026 | 77.70 | 77.80 | 76.90 | 77.50 | 77.50 | -1.27% | 33,017 |
| Nov 5, 2026 | 78.48 | 78.90 | 78.13 | 78.50 | 78.50 | 0.32% | 5,263 |
| Nov 4, 2026 | 76.50 | 78.30 | 76.05 | 78.25 | 78.25 | 3.23% | 6,364 |
| Nov 3, 2026 | 75.48 | 76.25 | 75.50 | 75.80 | 75.80 | -0.07% | 19,802 |
| Nov 2, 2026 | 75.03 | 75.90 | 75.15 | 75.85 | 75.85 | 0.60% | 6,023 |
| Oct 30, 2026 | 75.93 | 76.00 | 75.18 | 75.40 | 75.40 | -0.40% | 160,282 |
| Oct 29, 2026 | 75.23 | 76.20 | 75.48 | 75.70 | 75.70 | 0.40% | 750 |
| Oct 28, 2026 | 75.48 | 75.55 | 74.90 | 75.40 | 75.40 | 0.13% | 257,401 |
| Oct 27, 2026 | 74.33 | 75.50 | 74.85 | 75.30 | 75.30 | 0.67% | 42,943 |
| Oct 26, 2026 | 74.43 | 75.20 | 74.15 | 74.80 | 74.80 | 0.88% | 470,866 |
| Oct 23, 2026 | 74.43 | 74.75 | 73.50 | 74.15 | 74.15 | 0.07% | 19,481 |
| Oct 22, 2026 | 75.58 | 75.50 | 74.10 | 74.10 | 74.10 | -1.13% | 109,411 |
| Oct 21, 2026 | 74.18 | 75.15 | 74.15 | 74.95 | 74.95 | 1.22% | 208,975 |
| Oct 20, 2026 | 73.10 | 74.20 | 73.00 | 74.05 | 74.05 | 0.89% | 1,737 |
| Oct 19, 2026 | 73.90 | 74.00 | 73.18 | 73.40 | 73.40 | -1.08% | 685,735 |
| Oct 16, 2026 | 73.60 | 74.20 | 73.30 | 74.20 | 74.20 | 0.88% | 728,775 |
| Oct 15, 2026 | 74.13 | 74.83 | 73.55 | 73.55 | 73.55 | -0.14% | 16,841 |
| Oct 14, 2026 | 73.25 | 73.65 | 73.05 | 73.65 | 73.65 | 0.61% | 260,588 |
| Oct 13, 2026 | 72.60 | 73.58 | 72.50 | 73.20 | 73.20 | 0.97% | 9,069 |
| Oct 12, 2026 | 72.20 | 72.50 | 71.40 | 72.50 | 72.50 | 1.19% | 68,330 |
| Oct 9, 2026 | 72.00 | 72.05 | 71.40 | 71.65 | 71.65 | 0.70% | 34,892 |
| Oct 8, 2026 | 71.88 | 72.30 | 71.15 | 71.15 | 71.15 | -1.45% | 5,710 |
| Oct 7, 2026 | 73.00 | 73.20 | 71.95 | 72.20 | 72.20 | -1.90% | 30,268 |
| Oct 6, 2026 | 73.50 | 74.49 | 73.53 | 73.60 | 73.60 | 0.41% | 20,929 |
| Oct 5, 2026 | 73.80 | 73.90 | 73.20 | 73.30 | 73.30 | - | 27,834 |
| Oct 2, 2026 | 73.25 | 73.75 | 72.55 | 73.30 | 73.30 | 0.34% | 4,386 |
| Oct 1, 2026 | 72.90 | 73.53 | 72.50 | 73.05 | 73.05 | -1.32% | 5,846 |
| Sep 30, 2026 | 74.98 | 75.65 | 73.95 | 74.03 | 74.03 | -1.04% | 34,616 |
| Sep 29, 2026 | 74.38 | 75.00 | 74.50 | 74.80 | 74.80 | 0.20% | 122,389 |
| Sep 28, 2026 | 74.93 | 74.95 | 74.45 | 74.65 | 74.65 | 0.34% | 4,650 |
| Sep 25, 2026 | 74.08 | 74.93 | 74.05 | 74.40 | 74.40 | 1.09% | 3,390 |
| 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 |