ageas SA/NV (AGESY)
OTCMKTS · Delayed Price · Currency is USD
66.12
-0.42 (-0.63%)
Nov 7, 2025, 3:58 PM EST
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 66.06 | 66.28 | 65.95 | 66.14 | - | -0.61% | 44 |
| Nov 6, 2025 | 66.43 | 66.96 | 65.90 | 66.54 | 66.54 | 0.02% | 6,817 |
| Nov 5, 2025 | 66.27 | 66.65 | 66.19 | 66.53 | 66.53 | -0.63% | 4,170 |
| Nov 4, 2025 | 66.41 | 66.95 | 66.22 | 66.95 | 66.95 | 0.10% | 6,580 |
| Nov 3, 2025 | 66.59 | 67.09 | 66.59 | 66.88 | 66.88 | 0.32% | 7,792 |
| Oct 31, 2025 | 65.95 | 66.67 | 65.45 | 66.67 | 66.67 | -0.47% | 8,937 |
| Oct 30, 2025 | 66.69 | 67.08 | 66.42 | 66.99 | 66.99 | -0.39% | 8,977 |
| Oct 29, 2025 | 67.49 | 67.59 | 67.13 | 67.25 | 67.25 | -0.97% | 5,786 |
| Oct 28, 2025 | 67.68 | 68.13 | 67.68 | 67.91 | 67.91 | 0.21% | 3,318 |
| Oct 27, 2025 | 67.34 | 67.87 | 67.23 | 67.77 | 67.77 | 1.32% | 10,428 |
| Oct 24, 2025 | 66.72 | 67.29 | 66.69 | 66.89 | 66.89 | 0.48% | 3,970 |
| Oct 23, 2025 | 66.42 | 66.80 | 66.36 | 66.57 | 66.57 | 0.20% | 3,983 |
| Oct 22, 2025 | 66.00 | 66.45 | 66.00 | 66.44 | 66.44 | -1.54% | 2,629 |
| Oct 21, 2025 | 66.58 | 67.82 | 66.58 | 67.48 | 67.48 | 1.34% | 7,545 |
| Oct 20, 2025 | 66.38 | 67.65 | 66.38 | 66.59 | 66.59 | -0.08% | 5,067 |
| Oct 17, 2025 | 66.47 | 66.99 | 66.32 | 66.64 | 66.64 | -0.95% | 6,542 |
| Oct 16, 2025 | 67.20 | 67.49 | 66.85 | 67.28 | 67.28 | -1.44% | 4,893 |
| Oct 15, 2025 | 67.93 | 68.26 | 67.93 | 68.26 | 68.26 | -0.07% | 3,851 |
| Oct 14, 2025 | 68.05 | 68.64 | 68.05 | 68.31 | 68.31 | 1.44% | 7,543 |
| Oct 13, 2025 | 67.43 | 67.70 | 67.30 | 67.34 | 67.34 | -0.30% | 5,858 |
| Oct 10, 2025 | 67.89 | 67.89 | 67.41 | 67.54 | 67.54 | 0.64% | 2,681 |
| Oct 9, 2025 | 67.58 | 67.89 | 67.10 | 67.11 | 67.11 | -1.03% | 5,909 |
| Oct 8, 2025 | 67.65 | 67.89 | 67.62 | 67.81 | 67.81 | 0.38% | 8,550 |
| Oct 7, 2025 | 67.38 | 67.61 | 67.38 | 67.55 | 67.55 | -0.64% | 3,280 |
| Oct 6, 2025 | 67.52 | 68.07 | 67.52 | 67.99 | 67.99 | -0.52% | 4,704 |
| Oct 3, 2025 | 68.31 | 68.44 | 67.96 | 68.34 | 68.34 | -0.46% | 5,804 |
| Oct 2, 2025 | 68.41 | 68.98 | 68.35 | 68.66 | 68.66 | -1.07% | 2,907 |
| Oct 1, 2025 | 69.04 | 69.70 | 68.99 | 69.40 | 69.40 | 0.28% | 5,624 |
| Sep 30, 2025 | 68.86 | 69.29 | 68.84 | 69.21 | 69.21 | -0.08% | 9,217 |
| Sep 29, 2025 | 68.56 | 69.26 | 68.41 | 69.26 | 69.26 | 1.05% | 3,609 |
| Sep 26, 2025 | 68.26 | 68.62 | 68.19 | 68.54 | 68.54 | 0.72% | 8,183 |
| Sep 25, 2025 | 67.47 | 68.05 | 67.36 | 68.05 | 68.05 | 0.59% | 7,431 |
| Sep 24, 2025 | 68.07 | 68.62 | 67.65 | 67.65 | 67.65 | -1.73% | 3,475 |
| Sep 23, 2025 | 69.02 | 69.19 | 68.84 | 68.84 | 68.84 | -0.46% | 4,915 |
| Sep 22, 2025 | 68.78 | 69.16 | 68.56 | 69.16 | 69.16 | 0.56% | 6,729 |
| Sep 19, 2025 | 68.29 | 68.78 | 68.28 | 68.77 | 68.77 | 0.84% | 4,274 |
| Sep 18, 2025 | 68.06 | 68.33 | 68.02 | 68.20 | 68.20 | -0.65% | 4,572 |
| Sep 17, 2025 | 68.58 | 68.92 | 68.40 | 68.65 | 68.65 | -0.40% | 3,493 |
| Sep 16, 2025 | 69.14 | 69.14 | 68.41 | 68.92 | 68.92 | -0.87% | 3,501 |
| Sep 15, 2025 | 69.59 | 69.72 | 69.31 | 69.53 | 69.53 | 0.06% | 3,738 |
| Sep 12, 2025 | 69.32 | 69.62 | 69.08 | 69.49 | 69.49 | -0.05% | 2,930 |
| Sep 11, 2025 | 69.44 | 69.55 | 69.43 | 69.53 | 69.53 | 0.74% | 1,780 |
| Sep 10, 2025 | 68.84 | 69.27 | 68.84 | 69.02 | 69.02 | 0.08% | 2,493 |
| Sep 9, 2025 | 68.85 | 69.04 | 68.85 | 68.96 | 68.96 | -0.14% | 1,999 |
| Sep 8, 2025 | 68.62 | 69.07 | 68.62 | 69.06 | 69.06 | 0.44% | 2,868 |
| Sep 5, 2025 | 68.61 | 68.76 | 68.50 | 68.76 | 68.76 | 0.57% | 3,221 |
| Sep 4, 2025 | 68.68 | 69.01 | 68.26 | 68.37 | 68.37 | - | 3,203 |
| Sep 3, 2025 | 67.90 | 68.37 | 67.90 | 68.37 | 68.37 | -1.36% | 9,919 |
| Sep 2, 2025 | 68.84 | 69.31 | 68.69 | 69.31 | 69.31 | -1.76% | 1,982 |
| Aug 29, 2025 | 70.60 | 70.60 | 70.55 | 70.55 | 70.55 | -0.58% | 1,495 |