ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	60.60	60.60	59.05	59.05	59.05	-3.04%	-
Mar 5, 2026	60.95	61.30	60.90	60.90	60.90	-0.25%	-
Mar 4, 2026	60.25	61.05	60.25	61.05	61.05	2.18%	-
Mar 3, 2026	60.65	60.65	59.50	59.75	59.75	-3.63%	-
Mar 2, 2026	61.80	62.00	61.80	62.00	62.00	-1.51%	-
Feb 27, 2026	63.35	63.35	62.95	62.95	62.95	-0.47%	-
Feb 26, 2026	62.75	63.25	62.75	63.25	63.25	1.28%	-
Feb 25, 2026	63.90	63.90	62.45	62.45	62.45	-1.26%	-
Feb 24, 2026	63.20	63.25	63.10	63.25	63.25	-0.86%	-
Feb 23, 2026	63.70	63.90	63.70	63.80	63.80	0.39%	-
Feb 20, 2026	63.15	63.55	63.15	63.55	63.55	1.27%	-
Feb 19, 2026	62.40	63.00	62.40	62.75	62.75	-0.32%	-
Feb 18, 2026	62.80	63.00	62.80	62.95	62.95	0.88%	-
Feb 17, 2026	62.30	62.60	62.30	62.40	62.40	0.32%	-
Feb 16, 2026	61.95	62.25	61.95	62.20	62.20	1.72%	-
Feb 13, 2026	62.20	62.20	61.00	61.15	61.15	-1.21%	-
Feb 12, 2026	61.90	62.45	61.80	61.90	61.90	-0.32%	-
Feb 11, 2026	62.20	62.20	61.80	62.10	62.10	-0.08%	-
Feb 10, 2026	62.50	62.50	62.15	62.15	62.15	-0.96%	-
Feb 9, 2026	63.05	63.05	62.65	62.75	62.75	-0.32%	-
Feb 6, 2026	62.20	62.95	62.20	62.95	62.95	1.04%	-
Feb 5, 2026	62.40	62.50	62.05	62.30	62.30	-0.48%	-
Feb 4, 2026	62.85	62.85	62.55	62.60	62.60	0.32%	-
Feb 3, 2026	61.75	62.40	61.75	62.40	62.40	2.04%	-
Feb 2, 2026	60.05	61.15	60.05	61.15	61.15	1.92%	-
Jan 30, 2026	59.80	60.00	59.70	60.00	60.00	-0.08%	-
Jan 29, 2026	59.55	60.05	59.55	60.05	60.05	2.13%	-
Jan 28, 2026	58.55	58.80	58.55	58.80	58.80	0.43%	-
Jan 27, 2026	58.20	58.55	58.20	58.55	58.55	1.04%	-
Jan 26, 2026	58.20	58.20	57.95	57.95	57.95	-0.26%	-
Jan 23, 2026	59.05	59.05	58.10	58.10	58.10	-2.11%	-
Jan 22, 2026	59.55	59.55	59.10	59.35	59.35	0.08%	-
Jan 21, 2026	59.75	59.85	59.30	59.30	59.30	-1.33%	-
Jan 20, 2026	60.95	60.95	60.10	60.10	60.10	-2.67%	-
Jan 19, 2026	60.50	61.75	60.50	61.75	61.75	3.35%	-
Jan 16, 2026	59.75	59.95	59.70	59.75	59.75	0.17%	-
Jan 15, 2026	59.35	59.75	59.35	59.65	59.65	1.36%	-
Jan 14, 2026	59.00	59.05	58.85	58.85	58.85	-0.59%	-
Jan 13, 2026	59.40	59.55	59.20	59.20	59.20	0.08%	-
Jan 12, 2026	58.95	59.35	58.95	59.15	59.15	0.08%	-
Jan 9, 2026	59.90	59.90	59.10	59.10	59.10	-0.76%	-
Jan 8, 2026	59.50	59.75	59.50	59.55	59.55	0.42%	-
Jan 7, 2026	60.30	60.30	59.30	59.30	59.30	-2.87%	-
Jan 6, 2026	60.80	61.05	60.80	61.05	61.05	1.50%	-
Jan 5, 2026	60.85	60.85	60.15	60.15	60.15	-1.80%	-
Jan 2, 2026	61.10	61.40	61.10	61.25	61.25	2.17%	200
Dec 30, 2025	59.55	59.95	59.55	59.95	59.95	0.25%	-
Dec 29, 2025	59.85	59.85	59.65	59.80	59.80	-0.33%	-
Dec 23, 2025	59.90	60.00	59.85	60.00	60.00	0.76%	-
Dec 22, 2025	59.15	59.55	59.15	59.55	59.55	0.59%	-