ageas SA/NV (AGESY)
OTCMKTS
· Delayed Price · Currency is USD
62.48
+1.33 (2.18%)
Apr 28, 2025, 3:06 PM EDT
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 61.33 | 61.33 | 61.15 | 61.15 | 61.15 | -0.48% | 5,355 |
| Apr 24, 2025 | 60.67 | 61.51 | 60.67 | 61.44 | 61.44 | 1.26% | 2,238 |
| Apr 23, 2025 | 60.69 | 60.86 | 60.63 | 60.68 | 60.68 | -1.19% | 3,318 |
| Apr 22, 2025 | 61.08 | 61.41 | 61.08 | 61.41 | 61.41 | 1.76% | 1,796 |
| Apr 21, 2025 | 61.34 | 61.34 | 60.35 | 60.35 | 60.35 | 0.45% | 1,932 |
| Apr 17, 2025 | 59.70 | 60.22 | 59.70 | 60.08 | 60.08 | -0.32% | 2,132 |
| Apr 16, 2025 | 60.15 | 60.49 | 60.07 | 60.27 | 60.27 | 3.59% | 4,721 |
| Apr 15, 2025 | 58.36 | 58.55 | 58.18 | 58.18 | 58.18 | -0.73% | 4,431 |
| Apr 14, 2025 | 60.26 | 60.26 | 57.83 | 58.61 | 58.61 | -1.40% | 7,530 |
| Apr 11, 2025 | 58.06 | 59.47 | 58.06 | 59.44 | 59.44 | 2.70% | 2,483 |
| Apr 10, 2025 | 57.49 | 58.22 | 56.94 | 57.88 | 57.88 | -2.90% | 4,792 |
| Apr 9, 2025 | 55.24 | 59.61 | 54.99 | 59.61 | 59.61 | 9.34% | 6,867 |
| Apr 8, 2025 | 56.52 | 56.52 | 54.47 | 54.52 | 54.52 | 0.72% | 9,201 |
| Apr 7, 2025 | 54.80 | 56.29 | 53.88 | 54.13 | 54.13 | -4.60% | 7,800 |
| Apr 4, 2025 | 57.58 | 57.58 | 56.74 | 56.74 | 56.74 | -6.52% | 4,517 |
| Apr 3, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1.08% | 1,321 |
| Apr 2, 2025 | 59.63 | 60.05 | 59.63 | 60.05 | 60.05 | -0.15% | 1,206 |
| Apr 1, 2025 | 59.83 | 60.14 | 59.74 | 60.14 | 60.14 | -0.28% | 5,589 |
| Mar 31, 2025 | 59.61 | 60.31 | 59.61 | 60.31 | 60.31 | -0.06% | 4,204 |
| Mar 28, 2025 | 60.05 | 60.43 | 59.99 | 60.35 | 60.35 | -1.25% | 3,658 |
| Mar 27, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 1.95% | 889 |
| Mar 26, 2025 | 60.68 | 60.68 | 59.94 | 59.94 | 59.94 | -1.93% | 2,210 |
| Mar 25, 2025 | 61.19 | 61.40 | 61.12 | 61.12 | 61.12 | 0.74% | 1,987 |
| Mar 24, 2025 | 60.41 | 60.89 | 60.41 | 60.67 | 60.67 | 0.44% | 2,609 |
| Mar 21, 2025 | 60.41 | 60.47 | 60.07 | 60.41 | 60.41 | 0.74% | 2,100 |
| Mar 20, 2025 | 60.73 | 60.73 | 59.89 | 59.96 | 59.96 | -0.55% | 2,265 |
| Mar 19, 2025 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - | 827 |
| Mar 18, 2025 | 60.13 | 60.76 | 60.13 | 60.29 | 60.29 | 0.36% | 12,824 |
| Mar 17, 2025 | 59.88 | 60.26 | 59.88 | 60.08 | 60.08 | 1.59% | 5,692 |
| Mar 14, 2025 | 59.14 | 59.15 | 58.95 | 59.14 | 59.14 | 0.59% | 5,709 |
| Mar 13, 2025 | 58.86 | 58.90 | 58.80 | 58.80 | 58.80 | 0.06% | 1,549 |
| Mar 12, 2025 | 58.73 | 58.92 | 58.68 | 58.76 | 58.76 | 0.62% | 1,964 |
| Mar 11, 2025 | 58.27 | 58.40 | 57.69 | 58.40 | 58.40 | 0.62% | 5,548 |
| Mar 10, 2025 | 57.65 | 58.04 | 57.65 | 58.04 | 58.04 | -1.59% | 1,913 |
| Mar 7, 2025 | 58.33 | 58.99 | 58.33 | 58.98 | 58.98 | 2.90% | 1,601 |
| Mar 6, 2025 | 57.39 | 57.76 | 57.30 | 57.32 | 57.32 | -0.12% | 2,934 |
| Mar 5, 2025 | 58.85 | 58.85 | 57.19 | 57.39 | 57.39 | 0.46% | 1,765 |
| Mar 4, 2025 | 55.44 | 57.13 | 55.44 | 57.13 | 57.13 | 2.96% | 5,237 |
| Mar 3, 2025 | 55.54 | 56.19 | 55.24 | 55.49 | 55.49 | 2.54% | 3,060 |
| Feb 28, 2025 | 54.65 | 54.80 | 54.11 | 54.11 | 54.11 | -2.47% | 4,353 |
| Feb 27, 2025 | 55.61 | 55.61 | 55.39 | 55.48 | 55.48 | -0.18% | 1,731 |
| Feb 26, 2025 | 55.52 | 55.69 | 55.37 | 55.58 | 55.58 | 2.08% | 1,998 |
| Feb 25, 2025 | 54.49 | 54.50 | 54.45 | 54.45 | 54.45 | 1.42% | 2,528 |
| Feb 24, 2025 | 53.70 | 53.78 | 53.61 | 53.69 | 53.69 | 0.77% | 1,853 |
| Feb 21, 2025 | 53.61 | 53.61 | 53.09 | 53.28 | 53.28 | -1.28% | 3,588 |
| Feb 20, 2025 | 53.90 | 53.97 | 53.90 | 53.97 | 53.97 | -0.50% | 1,320 |
| Feb 19, 2025 | 54.52 | 54.52 | 54.24 | 54.24 | 54.24 | 1.90% | 2,110 |
| Feb 18, 2025 | 52.96 | 53.23 | 52.96 | 53.23 | 53.23 | 1.29% | 4,020 |
| Feb 14, 2025 | 52.80 | 52.80 | 52.55 | 52.55 | 52.55 | -0.58% | 1,742 |
| Feb 13, 2025 | 52.74 | 52.86 | 52.34 | 52.86 | 52.86 | -0.22% | 9,574 |