ageas SA/NV (AGESY)
OTCMKTS · Delayed Price · Currency is USD
84.86
+0.56 (0.66%)
Sep 24, 2026, 3:30 PM EST
AGESY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 86.51 | 86.83 | 86.49 | 86.73 | 86.73 | 1.07% | 1,957 |
| Aug 24, 2026 | 85.35 | 85.81 | 85.35 | 85.81 | 85.81 | 1.66% | 2,762 |
| Aug 21, 2026 | 84.54 | 84.55 | 84.15 | 84.41 | 84.41 | 0.18% | 3,081 |
| Aug 20, 2026 | 84.18 | 84.43 | 84.18 | 84.26 | 84.26 | -0.38% | 7,837 |
| Aug 19, 2026 | 84.76 | 84.76 | 84.58 | 84.58 | 84.58 | -0.32% | 6,536 |
| Aug 18, 2026 | 84.74 | 84.97 | 84.74 | 84.86 | 84.86 | 0.05% | 3,745 |
| Aug 17, 2026 | 85.31 | 85.31 | 84.76 | 84.81 | 84.81 | 0.03% | 2,882 |
| Aug 14, 2026 | 84.73 | 84.93 | 84.58 | 84.78 | 84.78 | 1.21% | 2,179 |
| Aug 13, 2026 | 84.11 | 84.12 | 83.62 | 83.77 | 83.77 | -0.24% | 2,819 |
| Aug 12, 2026 | 84.25 | 84.41 | 83.91 | 83.97 | 83.97 | -0.82% | 6,998 |
| Aug 11, 2026 | 84.30 | 84.66 | 84.00 | 84.66 | 84.66 | -0.84% | 7,438 |
| Aug 10, 2026 | 85.32 | 85.60 | 85.31 | 85.38 | 85.38 | -1.05% | 3,991 |
| Aug 7, 2026 | 86.12 | 86.29 | 85.90 | 86.29 | 86.29 | 0.95% | 2,322 |
| Aug 6, 2026 | 85.85 | 85.85 | 85.48 | 85.48 | 85.48 | -0.35% | 3,057 |
| Aug 5, 2026 | 85.63 | 86.00 | 85.63 | 85.78 | 85.78 | 0.06% | 1,318 |
| Aug 4, 2026 | 85.45 | 85.77 | 85.45 | 85.72 | 85.72 | 1.69% | 3,709 |
| Aug 3, 2026 | 84.94 | 84.94 | 84.30 | 84.30 | 84.30 | 1.84% | 2,501 |
| Jul 31, 2026 | 82.67 | 82.95 | 82.67 | 82.78 | 82.78 | 0.04% | 2,312 |
| Jul 30, 2026 | 82.52 | 82.94 | 82.52 | 82.74 | 82.74 | 2.35% | 6,002 |
| Jul 29, 2026 | 80.71 | 81.16 | 80.60 | 80.84 | 80.84 | -1.09% | 2,592 |
| Jul 28, 2026 | 81.10 | 81.73 | 81.10 | 81.73 | 81.73 | 0.48% | 2,551 |
| Jul 27, 2026 | 81.76 | 81.76 | 81.02 | 81.34 | 81.34 | -0.02% | 3,251 |
| Jul 24, 2026 | 81.79 | 81.79 | 81.36 | 81.36 | 81.36 | -0.14% | 1,875 |
| Jul 23, 2026 | 82.37 | 82.37 | 81.27 | 81.47 | 81.47 | -0.96% | 2,997 |
| Jul 22, 2026 | 82.45 | 82.45 | 82.26 | 82.26 | 82.26 | 1.21% | 1,474 |
| Jul 21, 2026 | 81.01 | 81.28 | 81.01 | 81.28 | 81.28 | 0.43% | 1,093 |
| Jul 20, 2026 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -2.36% | 2,168 |
| Jul 17, 2026 | 82.55 | 82.90 | 82.49 | 82.89 | 82.89 | 1.97% | 9,473 |
| Jul 16, 2026 | 81.57 | 81.57 | 81.29 | 81.29 | 81.29 | -0.93% | 2,845 |