ageas SA/NV (AGESY)
OTCMKTS · Delayed Price · Currency is USD
68.20
-0.45 (-0.65%)
Sep 18, 2025, 3:45 PM EDT
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 70.88 | 70.96 | 70.88 | 70.96 | 70.96 | -0.24% | 2,019 |
| Aug 27, 2025 | 70.81 | 71.37 | 70.81 | 71.13 | 71.13 | -1.21% | 1,886 |
| Aug 26, 2025 | 71.75 | 72.00 | 71.70 | 72.00 | 72.00 | -0.58% | 3,118 |
| Aug 25, 2025 | 73.02 | 73.02 | 72.42 | 72.42 | 72.42 | -1.37% | 1,446 |
| Aug 22, 2025 | 73.11 | 73.43 | 73.11 | 73.43 | 73.43 | 0.57% | 1,370 |
| Aug 21, 2025 | 72.96 | 73.01 | 72.92 | 73.01 | 73.01 | -0.60% | 1,959 |
| Aug 20, 2025 | 73.38 | 73.45 | 73.28 | 73.45 | 73.45 | 1.26% | 1,693 |
| Aug 19, 2025 | 72.99 | 72.99 | 72.54 | 72.54 | 72.54 | -0.85% | 1,569 |
| Aug 18, 2025 | 72.73 | 73.16 | 72.73 | 73.16 | 73.16 | -0.16% | 5,696 |
| Aug 15, 2025 | 73.37 | 73.61 | 73.06 | 73.28 | 73.28 | 0.29% | 4,711 |
| Aug 14, 2025 | 72.67 | 73.06 | 72.37 | 73.06 | 73.06 | 0.95% | 1,983 |
| Aug 13, 2025 | 72.28 | 72.56 | 72.28 | 72.37 | 72.37 | 0.50% | 2,162 |
| Aug 12, 2025 | 71.66 | 72.01 | 71.66 | 72.01 | 72.01 | 1.35% | 11,908 |
| Aug 11, 2025 | 71.09 | 71.71 | 71.05 | 71.05 | 71.05 | -0.21% | 1,879 |
| Aug 8, 2025 | 71.26 | 71.26 | 71.06 | 71.20 | 71.20 | -0.20% | 2,540 |
| Aug 7, 2025 | 71.28 | 71.42 | 71.01 | 71.34 | 71.34 | - | 5,619 |
| Aug 6, 2025 | 70.52 | 71.34 | 70.51 | 71.34 | 71.34 | 2.07% | 4,150 |
| Aug 5, 2025 | 69.93 | 70.30 | 69.75 | 69.89 | 69.89 | 0.37% | 3,449 |
| Aug 4, 2025 | 69.05 | 69.63 | 69.00 | 69.63 | 69.63 | 2.62% | 2,018 |
| Aug 1, 2025 | 67.82 | 67.85 | 67.62 | 67.85 | 67.85 | -1.12% | 1,656 |
| Jul 31, 2025 | 67.96 | 68.62 | 67.96 | 68.62 | 68.62 | -0.54% | 3,150 |
| Jul 30, 2025 | 68.00 | 68.99 | 67.37 | 68.99 | 68.99 | 0.41% | 2,838 |
| Jul 29, 2025 | 68.47 | 68.71 | 68.47 | 68.71 | 68.71 | 0.49% | 1,210 |
| Jul 28, 2025 | 68.20 | 68.37 | 67.96 | 68.37 | 68.37 | -0.58% | 6,870 |
| Jul 25, 2025 | 68.69 | 68.77 | 68.69 | 68.77 | 68.77 | -1.04% | 1,876 |
| Jul 24, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 0.17% | 947 |
| Jul 23, 2025 | 69.56 | 69.59 | 69.25 | 69.37 | 69.37 | 2.47% | 2,301 |
| Jul 22, 2025 | 67.03 | 67.70 | 66.98 | 67.70 | 67.70 | 0.34% | 2,004 |
| Jul 21, 2025 | 67.50 | 67.92 | 67.47 | 67.47 | 67.47 | 0.52% | 2,002 |
| Jul 18, 2025 | 67.33 | 67.49 | 66.75 | 67.12 | 67.12 | 1.20% | 20,129 |
| Jul 17, 2025 | 65.65 | 66.34 | 65.65 | 66.32 | 66.32 | 0.09% | 58,533 |
| Jul 16, 2025 | 65.80 | 66.39 | 65.80 | 66.27 | 66.27 | 0.91% | 4,585 |
| Jul 15, 2025 | 66.00 | 66.00 | 65.42 | 65.67 | 65.67 | -1.37% | 2,331 |
| Jul 14, 2025 | 66.00 | 66.58 | 66.00 | 66.58 | 66.58 | 0.58% | 3,229 |
| Jul 11, 2025 | 66.06 | 66.44 | 66.01 | 66.20 | 66.20 | 0.27% | 3,732 |
| Jul 10, 2025 | 65.99 | 66.27 | 65.99 | 66.02 | 66.02 | -1.45% | 1,937 |
| Jul 9, 2025 | 66.42 | 67.13 | 66.42 | 66.99 | 66.99 | 2.10% | 3,421 |