ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	67.15	67.99	67.15	67.29	67.29	-0.99%	2,325
Jun 26, 2025	66.64	67.99	66.64	67.97	67.97	2.20%	3,082
Jun 25, 2025	66.35	66.52	66.10	66.51	66.51	0.16%	2,600
Jun 24, 2025	66.21	67.79	66.21	66.40	66.40	0.59%	3,029
Jun 23, 2025	65.47	66.01	65.47	66.01	66.01	-0.01%	2,382
Jun 20, 2025	66.01	66.43	65.64	66.01	66.01	2.00%	3,543
Jun 18, 2025	65.11	65.47	64.55	64.72	64.72	0.90%	4,443
Jun 17, 2025	64.95	65.04	64.14	64.14	64.14	-2.04%	5,648
Jun 16, 2025	66.50	66.50	64.88	65.48	65.48	-1.29%	3,502
Jun 13, 2025	66.33	66.33	66.33	66.33	66.33	0.27%	1,543
Jun 12, 2025	66.28	66.28	65.91	66.15	66.15	-0.27%	1,823
Jun 11, 2025	65.83	66.33	65.83	66.33	66.33	1.46%	2,328
Jun 10, 2025	65.71	65.71	65.00	65.38	65.38	-2.61%	2,798
Jun 9, 2025	67.10	67.59	67.00	67.13	67.13	3.55%	3,283
Jun 6, 2025	64.71	65.08	64.69	64.83	64.83	-3.43%	9,055
Jun 5, 2025	66.30	67.18	66.28	67.14	64.85	1.59%	3,803
Jun 4, 2025	65.65	66.16	65.61	66.09	63.84	0.50%	2,908
Jun 3, 2025	66.20	66.20	65.75	65.75	63.52	-1.21%	3,170
Jun 2, 2025	65.37	66.56	65.37	66.56	64.30	2.40%	3,560
May 30, 2025	65.55	65.55	65.00	65.00	62.79	-0.67%	3,937
May 29, 2025	65.41	65.44	65.41	65.44	63.21	0.56%	1,518
May 28, 2025	64.82	65.57	64.78	65.08	62.86	-0.18%	3,474
May 27, 2025	65.20	65.95	65.18	65.19	62.97	0.53%	4,597
May 23, 2025	64.95	65.78	64.85	64.85	62.64	-1.34%	2,234
May 22, 2025	64.79	65.73	64.76	65.73	63.49	-0.20%	3,158
May 21, 2025	65.54	65.86	65.20	65.86	63.62	1.04%	5,497
May 20, 2025	64.76	65.18	64.62	65.18	62.96	0.91%	2,160
May 19, 2025	64.08	65.52	64.01	64.59	62.39	-0.40%	9,868
May 16, 2025	63.21	64.85	63.21	64.85	62.64	2.28%	1,893
May 15, 2025	63.13	64.55	63.08	63.41	61.25	0.74%	3,611
May 14, 2025	64.03	64.54	62.63	62.94	60.80	0.19%	2,723
May 13, 2025	63.00	63.51	61.99	62.82	60.68	-0.86%	3,388
May 12, 2025	61.94	63.36	61.94	63.36	61.21	-1.08%	2,386
May 9, 2025	63.34	64.73	62.88	64.06	61.88	1.16%	6,224
May 8, 2025	63.73	64.09	62.82	63.32	61.17	0.25%	4,311
May 7, 2025	63.45	64.41	62.65	63.16	61.01	-2.83%	4,119
May 6, 2025	62.79	65.00	62.79	65.00	62.79	2.56%	1,967
May 5, 2025	63.50	63.50	63.38	63.38	61.22	0.66%	1,324
May 2, 2025	63.25	63.25	62.85	62.97	60.82	-0.86%	2,599
May 1, 2025	62.92	64.82	62.92	63.51	61.35	0.54%	3,168
Apr 30, 2025	62.13	63.17	62.13	63.17	61.02	1.41%	3,431
Apr 29, 2025	62.66	62.68	61.83	62.29	60.17	-0.20%	3,416
Apr 28, 2025	61.68	63.18	61.68	62.42	60.29	2.07%	3,095
Apr 25, 2025	61.33	61.33	61.15	61.15	59.07	-0.48%	5,355
Apr 24, 2025	60.67	61.51	60.67	61.44	59.35	1.26%	2,238
Apr 23, 2025	60.69	60.86	60.63	60.68	58.62	-1.19%	3,318
Apr 22, 2025	61.08	61.41	61.08	61.41	59.32	1.76%	1,796
Apr 21, 2025	61.34	61.34	60.35	60.35	58.30	0.45%	1,932
Apr 17, 2025	59.70	60.22	59.70	60.08	58.03	-0.32%	2,132
Apr 16, 2025	60.15	60.49	60.07	60.27	58.22	3.59%	4,721