ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	68.31	68.31	68.30	68.30	67.07	-1.01%	1,052
Nov 26, 2025	69.20	69.58	69.00	69.00	67.75	1.93%	2,535
Nov 25, 2025	67.80	68.11	67.36	67.69	66.47	-0.07%	6,090
Nov 24, 2025	67.02	67.74	66.70	67.74	66.52	1.03%	5,895
Nov 21, 2025	67.23	67.48	66.74	67.05	65.84	0.82%	5,090
Nov 20, 2025	67.21	67.72	66.50	66.51	65.30	-0.55%	6,377
Nov 19, 2025	67.00	67.14	66.85	66.87	65.66	-1.09%	6,123
Nov 18, 2025	66.65	67.61	66.65	67.61	66.38	-0.20%	7,605
Nov 17, 2025	67.62	67.85	67.51	67.74	66.52	-0.25%	3,470
Nov 14, 2025	67.66	68.24	67.66	67.91	66.68	-0.37%	2,086
Nov 13, 2025	68.14	68.32	67.98	68.16	66.93	0.72%	3,156
Nov 12, 2025	67.92	67.95	67.36	67.67	66.45	0.20%	2,127
Nov 11, 2025	67.05	67.54	66.98	67.54	66.32	1.04%	5,189
Nov 10, 2025	66.02	66.84	66.02	66.84	65.63	1.09%	8,308
Nov 7, 2025	66.06	66.45	65.90	66.12	64.92	-0.63%	4,344
Nov 6, 2025	66.43	66.96	65.90	66.54	65.34	0.02%	6,817
Nov 5, 2025	66.27	66.65	66.19	66.53	65.32	-0.63%	4,170
Nov 4, 2025	66.41	66.95	66.22	66.95	65.74	0.10%	6,580
Nov 3, 2025	66.59	67.09	66.59	66.88	65.67	0.32%	7,792
Oct 31, 2025	65.95	66.67	65.45	66.67	65.47	-0.47%	8,937
Oct 30, 2025	66.69	67.08	66.42	66.99	65.78	-0.39%	8,977
Oct 29, 2025	67.49	67.59	67.13	67.25	66.03	-0.97%	5,786
Oct 28, 2025	67.68	68.13	67.68	67.91	66.68	0.21%	3,318
Oct 27, 2025	67.34	67.87	67.23	67.77	66.55	1.32%	10,428