ageas SA/NV (AGESY)
OTCMKTS · Delayed Price · Currency is USD
73.23
-0.43 (-0.58%)
Feb 11, 2026, 3:49 PM EST
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 73.76 | 73.76 | 72.92 | 73.23 | 73.23 | -0.58% | 6,421 |
| Feb 10, 2026 | 74.12 | 74.26 | 73.64 | 73.66 | 73.66 | -1.98% | 5,774 |
| Feb 9, 2026 | 74.75 | 75.43 | 74.50 | 75.14 | 75.14 | 0.77% | 5,463 |
| Feb 6, 2026 | 74.35 | 74.63 | 74.27 | 74.57 | 74.57 | 1.56% | 3,286 |
| Feb 5, 2026 | 73.62 | 73.62 | 73.17 | 73.42 | 73.42 | -1.42% | 3,834 |
| Feb 4, 2026 | 74.25 | 74.48 | 73.73 | 74.48 | 74.48 | 0.45% | 6,440 |
| Feb 3, 2026 | 73.35 | 74.15 | 73.35 | 74.15 | 74.15 | 2.97% | 7,125 |
| Feb 2, 2026 | 72.15 | 72.22 | 71.70 | 72.01 | 72.01 | 1.05% | 4,711 |
| Jan 30, 2026 | 71.19 | 71.26 | 70.83 | 71.26 | 71.26 | -0.54% | 9,755 |
| Jan 29, 2026 | 71.56 | 71.92 | 71.55 | 71.65 | 71.65 | 0.82% | 3,260 |
| Jan 28, 2026 | 70.31 | 71.23 | 70.31 | 71.07 | 71.07 | 0.86% | 3,492 |
| Jan 27, 2026 | 69.48 | 70.46 | 69.48 | 70.46 | 70.46 | 2.30% | 4,908 |
| Jan 26, 2026 | 68.69 | 69.12 | 68.69 | 68.88 | 68.88 | 0.83% | 4,077 |
| Jan 23, 2026 | 67.89 | 68.40 | 67.78 | 68.31 | 68.31 | -1.54% | 6,783 |
| Jan 22, 2026 | 69.14 | 69.39 | 69.14 | 69.38 | 69.38 | 0.27% | 4,803 |
| Jan 21, 2026 | 69.59 | 69.59 | 68.68 | 69.19 | 69.19 | -1.37% | 4,361 |
| Jan 20, 2026 | 70.48 | 70.60 | 69.96 | 70.15 | 70.15 | 0.91% | 5,172 |
| Jan 16, 2026 | 69.27 | 69.52 | 69.21 | 69.52 | 69.52 | 0.56% | 5,045 |
| Jan 15, 2026 | 69.33 | 69.38 | 69.04 | 69.13 | 69.13 | -0.33% | 6,674 |
| Jan 14, 2026 | 68.51 | 69.36 | 68.51 | 69.36 | 69.36 | 0.81% | 4,422 |
| Jan 13, 2026 | 69.08 | 69.10 | 68.76 | 68.80 | 68.80 | -1.19% | 3,495 |
| Jan 12, 2026 | 69.07 | 69.67 | 69.05 | 69.63 | 69.63 | 0.93% | 2,915 |
| Jan 9, 2026 | 68.79 | 68.99 | 68.72 | 68.99 | 68.99 | -1.26% | 3,115 |
| Jan 8, 2026 | 69.60 | 69.94 | 69.46 | 69.87 | 69.87 | 1.01% | 4,563 |
| Jan 7, 2026 | 69.32 | 69.32 | 68.87 | 69.17 | 69.17 | -1.99% | 4,289 |
| Jan 6, 2026 | 71.46 | 71.46 | 70.53 | 70.57 | 70.57 | -1.34% | 7,377 |
| Jan 5, 2026 | 70.99 | 71.61 | 70.99 | 71.53 | 71.53 | -0.19% | 3,867 |
| Jan 2, 2026 | 71.74 | 71.83 | 71.33 | 71.66 | 71.66 | 1.93% | 3,792 |
| Dec 31, 2025 | 69.16 | 70.31 | 69.16 | 70.31 | 70.31 | -0.40% | 1,411 |
| Dec 30, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 1.31% | 1,896 |
| Dec 29, 2025 | 69.90 | 70.56 | 69.68 | 69.68 | 69.68 | -0.26% | 1,263 |
| Dec 26, 2025 | 70.53 | 70.53 | 69.86 | 69.86 | 69.86 | -1.12% | 1,246 |
| Dec 24, 2025 | 70.48 | 70.65 | 70.48 | 70.65 | 70.65 | -0.15% | 1,102 |
| Dec 23, 2025 | 70.79 | 71.05 | 70.76 | 70.76 | 70.76 | 0.54% | 2,022 |
| Dec 22, 2025 | 70.09 | 70.51 | 70.09 | 70.38 | 70.38 | 0.75% | 1,617 |
| Dec 19, 2025 | 69.50 | 69.85 | 69.50 | 69.85 | 69.85 | 0.81% | 2,184 |
| Dec 18, 2025 | 69.16 | 69.49 | 68.91 | 69.29 | 69.29 | -0.32% | 3,670 |
| Dec 17, 2025 | 69.42 | 69.87 | 69.42 | 69.52 | 69.52 | 0.91% | 3,955 |
| Dec 16, 2025 | 69.32 | 69.32 | 68.12 | 68.89 | 68.89 | 0.59% | 3,812 |
| Dec 15, 2025 | 68.42 | 68.84 | 68.31 | 68.48 | 68.48 | 1.32% | 3,267 |
| Dec 12, 2025 | 67.89 | 68.01 | 67.59 | 67.59 | 67.59 | 0.13% | 3,200 |
| Dec 11, 2025 | 67.64 | 67.65 | 67.40 | 67.50 | 67.50 | 1.03% | 5,606 |
| Dec 10, 2025 | 66.82 | 66.82 | 66.45 | 66.81 | 66.81 | -2.34% | 12,384 |
| Dec 9, 2025 | 68.01 | 68.41 | 67.82 | 68.41 | 68.41 | 2.89% | 3,896 |
| Dec 8, 2025 | 66.90 | 66.95 | 66.32 | 66.49 | 66.49 | 0.56% | 4,970 |
| Dec 5, 2025 | 66.96 | 66.98 | 66.00 | 66.12 | 66.12 | 0.41% | 5,074 |
| Dec 4, 2025 | 66.71 | 66.71 | 65.73 | 65.85 | 65.85 | -2.59% | 6,691 |
| Dec 3, 2025 | 67.70 | 67.70 | 67.46 | 67.60 | 66.37 | -0.95% | 4,614 |
| Dec 2, 2025 | 68.00 | 68.96 | 68.00 | 68.24 | 67.01 | -0.77% | 6,172 |
| Dec 1, 2025 | 68.29 | 69.09 | 68.05 | 68.77 | 67.53 | 0.69% | 3,981 |