ageas SA/NV (AGESY)
OTCMKTS · Delayed Price · Currency is USD
88.18
+3.21 (3.78%)
Nov 4, 2026, 1:12 PM EST
AGESY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 87.86 | 88.18 | 87.57 | 88.18 | 88.18 | 3.78% | 120 |
| Nov 3, 2026 | 85.09 | 85.14 | 84.81 | 84.97 | 84.97 | 0.31% | 7,299 |
| Nov 2, 2026 | 85.05 | 85.13 | 84.71 | 84.71 | 84.71 | 0.58% | 7,460 |
| Oct 30, 2026 | 84.49 | 84.49 | 84.06 | 84.22 | 84.22 | -0.39% | 3,755 |
| Oct 29, 2026 | 84.81 | 84.94 | 84.35 | 84.55 | 84.55 | 0.41% | 4,960 |
| Oct 28, 2026 | 83.93 | 84.28 | 83.80 | 84.21 | 84.21 | 0.09% | 4,481 |
| Oct 27, 2026 | 83.98 | 84.38 | 83.93 | 84.13 | 84.13 | 0.13% | 4,982 |
| Oct 26, 2026 | 83.78 | 84.51 | 83.48 | 84.02 | 84.02 | 0.90% | 13,773 |
| Oct 23, 2026 | 82.87 | 83.43 | 82.55 | 83.27 | 83.27 | -0.77% | 5,996 |
| Oct 22, 2026 | 83.99 | 83.99 | 83.20 | 83.92 | 83.92 | -0.67% | 5,479 |
| Oct 21, 2026 | 84.18 | 84.49 | 83.62 | 84.49 | 84.49 | 1.32% | 6,239 |
| Oct 20, 2026 | 83.57 | 84.03 | 83.26 | 83.39 | 83.39 | 1.40% | 6,766 |
| Oct 19, 2026 | 82.91 | 82.95 | 82.12 | 82.24 | 82.24 | -1.37% | 10,949 |
| Oct 16, 2026 | 83.53 | 83.96 | 83.24 | 83.38 | 83.38 | 0.62% | 5,589 |
| Oct 15, 2026 | 83.18 | 83.24 | 82.53 | 82.87 | 82.87 | 0.83% | 10,358 |
| Oct 14, 2026 | 81.51 | 82.47 | 81.42 | 82.19 | 82.19 | -0.57% | 7,407 |
| Oct 13, 2026 | 82.19 | 82.90 | 81.88 | 82.66 | 82.66 | 1.65% | 7,856 |
| Oct 12, 2026 | 80.97 | 81.34 | 80.76 | 81.32 | 81.32 | 1.03% | 9,702 |
| Oct 9, 2026 | 80.99 | 81.50 | 80.24 | 80.49 | 80.49 | 0.20% | 7,499 |
| Oct 8, 2026 | 81.27 | 81.27 | 79.44 | 80.33 | 80.33 | -1.10% | 5,805 |
| Oct 7, 2026 | 80.98 | 81.32 | 80.90 | 81.22 | 81.22 | -2.87% | 7,528 |
| Oct 6, 2026 | 83.03 | 83.62 | 82.92 | 83.62 | 83.62 | 1.14% | 8,504 |
| Oct 5, 2026 | 82.41 | 82.77 | 82.36 | 82.68 | 82.68 | -0.39% | 9,680 |
| Oct 2, 2026 | 83.17 | 83.63 | 82.72 | 83.00 | 83.00 | 0.63% | 12,520 |
| Oct 1, 2026 | 82.59 | 82.92 | 82.03 | 82.48 | 82.48 | -1.85% | 9,425 |
| Sep 30, 2026 | 84.64 | 84.88 | 83.53 | 84.04 | 84.04 | -1.06% | 6,384 |
| Sep 29, 2026 | 84.83 | 85.31 | 84.71 | 84.94 | 84.94 | -0.20% | 3,344 |
| Sep 28, 2026 | 85.15 | 85.15 | 84.86 | 85.11 | 85.11 | -0.18% | 3,849 |
| Sep 25, 2026 | 84.77 | 85.49 | 84.77 | 85.27 | 85.27 | 0.48% | 3,499 |
| Sep 24, 2026 | 84.30 | 84.86 | 84.07 | 84.86 | 84.86 | 0.66% | 6,764 |
| Sep 23, 2026 | 84.83 | 84.94 | 84.27 | 84.30 | 84.30 | -2.54% | 3,906 |
| Sep 22, 2026 | 86.15 | 86.57 | 85.67 | 86.50 | 86.50 | -2.12% | 2,996 |
| Sep 21, 2026 | 88.22 | 88.37 | 88.12 | 88.37 | 88.37 | 1.28% | 2,789 |
| Sep 18, 2026 | 87.06 | 87.46 | 86.96 | 87.25 | 87.25 | -1.32% | 7,769 |
| Sep 17, 2026 | 88.34 | 88.44 | 88.25 | 88.42 | 88.42 | 1.03% | 2,715 |
| Sep 16, 2026 | 87.84 | 88.46 | 87.52 | 87.52 | 87.52 | -0.05% | 4,088 |
| Sep 15, 2026 | 87.22 | 87.56 | 87.04 | 87.56 | 87.56 | 0.59% | 3,340 |
| Sep 14, 2026 | 87.24 | 87.36 | 87.02 | 87.05 | 87.05 | -0.35% | 3,378 |
| Sep 11, 2026 | 87.27 | 87.36 | 86.91 | 87.36 | 87.36 | 1.69% | 3,263 |
| Sep 10, 2026 | 86.52 | 86.90 | 85.85 | 85.91 | 85.91 | -0.24% | 7,825 |
| Sep 9, 2026 | 86.10 | 86.19 | 85.62 | 86.12 | 86.12 | -0.99% | 37,377 |
| Sep 8, 2026 | 86.75 | 88.33 | 86.75 | 86.98 | 86.98 | -2.26% | 3,067 |
| Sep 4, 2026 | 89.30 | 89.30 | 88.90 | 89.00 | 89.00 | 0.21% | 2,956 |
| Sep 3, 2026 | 88.65 | 88.96 | 88.61 | 88.81 | 88.81 | 1.06% | 2,362 |
| Sep 2, 2026 | 87.64 | 88.07 | 87.53 | 87.88 | 87.88 | 0.94% | 4,315 |
| Sep 1, 2026 | 87.09 | 87.39 | 86.46 | 87.07 | 87.07 | -1.04% | 3,607 |
| Aug 31, 2026 | 87.41 | 88.03 | 87.41 | 87.98 | 87.98 | 1.56% | 6,782 |
| Aug 28, 2026 | 86.80 | 86.93 | 86.50 | 86.63 | 86.63 | 0.74% | 2,974 |
| Aug 27, 2026 | 86.44 | 86.44 | 85.71 | 85.99 | 85.99 | -1.33% | 2,413 |
| Aug 26, 2026 | 87.09 | 87.43 | 86.93 | 87.15 | 87.15 | 0.48% | 2,463 |