ageas SA/NV (VIE:AGS)
Austria · Delayed Price · Currency is EUR 57.70
+0.40 (0.70%)
At close: Nov 11, 2025
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 58.65 | 58.80 | 58.55 | 58.55 | 58.55 | 0.26% | - |
| Nov 12, 2025 | 58.20 | 58.50 | 58.20 | 58.40 | 58.40 | 1.21% | - |
| Nov 11, 2025 | 57.30 | 57.70 | 57.30 | 57.70 | 57.70 | 0.70% | - |
| Nov 10, 2025 | 57.20 | 57.30 | 57.20 | 57.30 | 57.30 | 0.53% | - |
| Nov 7, 2025 | 57.70 | 57.70 | 57.00 | 57.00 | 57.00 | -0.96% | - |
| Nov 6, 2025 | 57.80 | 57.80 | 57.55 | 57.55 | 57.55 | -0.35% | - |
| Nov 5, 2025 | 57.75 | 57.75 | 57.50 | 57.75 | 57.75 | -0.17% | - |
| Nov 4, 2025 | 57.50 | 57.85 | 57.35 | 57.85 | 57.85 | -0.09% | - |
| Nov 3, 2025 | 57.35 | 57.90 | 56.25 | 57.90 | 57.90 | 1.31% | 300 |
| Oct 31, 2025 | 57.65 | 57.65 | 57.15 | 57.15 | 57.15 | -1.04% | - |
| Oct 30, 2025 | 57.95 | 57.95 | 57.50 | 57.75 | 57.75 | -0.43% | - |
| Oct 29, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | -0.34% | - |
| Oct 28, 2025 | 57.90 | 58.20 | 57.75 | 58.20 | 58.20 | 0.17% | - |
| Oct 27, 2025 | 57.45 | 58.10 | 57.45 | 58.10 | 58.10 | 1.31% | 200 |
| Oct 24, 2025 | 57.15 | 57.35 | 56.95 | 57.35 | 57.35 | -0.26% | - |
| Oct 23, 2025 | 57.15 | 57.50 | 57.00 | 57.50 | 57.50 | 1.14% | - |
| Oct 22, 2025 | 57.50 | 57.50 | 56.85 | 56.85 | 56.85 | -0.96% | - |
| Oct 21, 2025 | 57.40 | 57.45 | 57.30 | 57.40 | 57.40 | 0.35% | - |
| Oct 20, 2025 | 57.35 | 57.35 | 56.80 | 57.20 | 57.20 | 0.26% | - |
| Oct 17, 2025 | 57.05 | 57.05 | 56.75 | 57.05 | 57.05 | -1.04% | - |
| Oct 16, 2025 | 58.15 | 58.15 | 57.65 | 57.65 | 57.65 | -1.87% | - |
| Oct 15, 2025 | 58.85 | 58.85 | 58.70 | 58.75 | 58.75 | - | - |
| Oct 14, 2025 | 58.15 | 58.75 | 58.15 | 58.75 | 58.75 | 1.03% | - |
| Oct 13, 2025 | 58.35 | 58.35 | 58.15 | 58.15 | 58.15 | -0.17% | - |
| Oct 10, 2025 | 58.30 | 58.65 | 58.25 | 58.25 | 58.25 | -0.26% | - |
| Oct 9, 2025 | 58.35 | 58.60 | 58.35 | 58.40 | 58.40 | 0.34% | - |
| Oct 8, 2025 | 57.95 | 58.20 | 57.75 | 58.20 | 58.20 | 0.78% | - |
| Oct 7, 2025 | 57.80 | 57.90 | 57.70 | 57.75 | 57.75 | -0.09% | - |
| Oct 6, 2025 | 58.00 | 58.00 | 57.60 | 57.80 | 57.80 | -0.17% | - |
| Oct 3, 2025 | 58.60 | 58.60 | 57.90 | 57.90 | 57.90 | -0.86% | - |
| Oct 2, 2025 | 58.80 | 58.80 | 58.40 | 58.40 | 58.40 | -0.68% | - |
| Oct 1, 2025 | 58.70 | 58.80 | 58.50 | 58.80 | 58.80 | 0.43% | - |
| Sep 30, 2025 | 58.50 | 58.55 | 58.30 | 58.55 | 58.55 | 0.43% | - |
| Sep 29, 2025 | 58.45 | 58.45 | 58.25 | 58.30 | 58.30 | 0.09% | - |
| Sep 26, 2025 | 58.00 | 58.25 | 58.00 | 58.25 | 58.25 | 0.87% | - |
| Sep 25, 2025 | 57.55 | 57.75 | 57.50 | 57.75 | 57.75 | -0.17% | - |
| Sep 24, 2025 | 58.15 | 58.15 | 57.75 | 57.85 | 57.85 | -1.36% | - |
| Sep 23, 2025 | 58.55 | 58.65 | 58.35 | 58.65 | 58.65 | 0.51% | - |
| Sep 22, 2025 | 58.20 | 58.35 | 58.15 | 58.35 | 58.35 | -1.10% | - |
| Sep 19, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 2.08% | - |
| Sep 18, 2025 | 57.90 | 57.90 | 57.50 | 57.80 | 57.80 | 0.09% | - |
| Sep 17, 2025 | 57.85 | 57.85 | 57.55 | 57.75 | 57.75 | -0.69% | - |
| Sep 16, 2025 | 58.70 | 58.70 | 58.15 | 58.15 | 58.15 | -1.52% | - |
| Sep 15, 2025 | 59.35 | 59.35 | 59.05 | 59.05 | 59.05 | -0.25% | - |
| Sep 12, 2025 | 59.20 | 59.25 | 59.15 | 59.20 | 59.20 | 0.42% | - |
| Sep 11, 2025 | 59.00 | 59.35 | 58.95 | 58.95 | 58.95 | 0.08% | - |
| Sep 10, 2025 | 59.15 | 59.15 | 58.90 | 58.90 | 58.90 | 0.34% | - |
| Sep 9, 2025 | 59.00 | 59.00 | 58.70 | 58.70 | 58.70 | 0.51% | - |
| Sep 8, 2025 | 58.45 | 58.45 | 58.25 | 58.40 | 58.40 | -0.68% | - |
| Sep 5, 2025 | 58.80 | 58.85 | 58.75 | 58.80 | 58.80 | -0.34% | 30 |