ageas SA/NV (VIE:AGS)
Austria · Delayed Price · Currency is EUR 56.40
-0.10 (-0.18%)
At close: Dec 4, 2025
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56.35 | 56.40 | 56.15 | 56.40 | 56.40 | -0.18% | - |
| Dec 3, 2025 | 56.70 | 56.70 | 56.50 | 56.50 | 56.50 | -3.58% | - |
| Dec 2, 2025 | 58.80 | 58.80 | 58.45 | 58.60 | 57.55 | -0.34% | - |
| Dec 1, 2025 | 58.70 | 58.80 | 58.70 | 58.80 | 57.75 | - | - |
| Nov 28, 2025 | 58.90 | 58.90 | 58.80 | 58.80 | 57.75 | -0.59% | - |
| Nov 27, 2025 | 59.55 | 59.55 | 58.90 | 59.15 | 58.09 | -0.76% | - |
| Nov 26, 2025 | 58.60 | 59.60 | 58.60 | 59.60 | 58.53 | 1.88% | - |
| Nov 25, 2025 | 58.10 | 58.50 | 58.05 | 58.50 | 57.45 | 0.52% | - |
| Nov 24, 2025 | 58.35 | 58.35 | 58.00 | 58.20 | 57.16 | -0.43% | - |
| Nov 21, 2025 | 57.95 | 58.45 | 57.95 | 58.45 | 57.40 | 0.17% | - |
| Nov 20, 2025 | 58.20 | 58.35 | 58.20 | 58.35 | 57.30 | 0.69% | - |
| Nov 19, 2025 | 57.55 | 57.95 | 57.50 | 57.95 | 56.91 | 1.05% | - |
| Nov 18, 2025 | 57.65 | 57.70 | 57.25 | 57.35 | 56.32 | -1.55% | 100 |
| Nov 17, 2025 | 58.25 | 58.55 | 58.20 | 58.25 | 57.21 | 0.26% | - |
| Nov 14, 2025 | 58.50 | 58.50 | 57.95 | 58.10 | 57.06 | -0.77% | - |
| Nov 13, 2025 | 58.65 | 58.80 | 58.55 | 58.55 | 57.50 | 0.26% | - |
| Nov 12, 2025 | 58.20 | 58.50 | 58.20 | 58.40 | 57.35 | 1.21% | - |
| Nov 11, 2025 | 57.30 | 57.70 | 57.30 | 57.70 | 56.67 | 0.70% | - |
| Nov 10, 2025 | 57.20 | 57.30 | 57.20 | 57.30 | 56.27 | 0.53% | - |
| Nov 7, 2025 | 57.70 | 57.70 | 57.00 | 57.00 | 55.98 | -0.96% | - |
| Nov 6, 2025 | 57.80 | 57.80 | 57.55 | 57.55 | 56.52 | -0.35% | - |
| Nov 5, 2025 | 57.75 | 57.75 | 57.50 | 57.75 | 56.72 | -0.17% | - |
| Nov 4, 2025 | 57.50 | 57.85 | 57.35 | 57.85 | 56.81 | -0.09% | - |
| Nov 3, 2025 | 57.35 | 57.90 | 56.25 | 57.90 | 56.86 | 1.31% | 300 |
| Oct 31, 2025 | 57.65 | 57.65 | 57.15 | 57.15 | 56.13 | -1.04% | - |
| Oct 30, 2025 | 57.95 | 57.95 | 57.50 | 57.75 | 56.72 | -0.43% | - |
| Oct 29, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 56.96 | -0.34% | - |
| Oct 28, 2025 | 57.90 | 58.20 | 57.75 | 58.20 | 57.16 | 0.17% | - |
| Oct 27, 2025 | 57.45 | 58.10 | 57.45 | 58.10 | 57.06 | 1.31% | 200 |
| Oct 24, 2025 | 57.15 | 57.35 | 56.95 | 57.35 | 56.32 | -0.26% | - |
| Oct 23, 2025 | 57.15 | 57.50 | 57.00 | 57.50 | 56.47 | 1.14% | - |
| Oct 22, 2025 | 57.50 | 57.50 | 56.85 | 56.85 | 55.83 | -0.96% | - |
| Oct 21, 2025 | 57.40 | 57.45 | 57.30 | 57.40 | 56.37 | 0.35% | - |
| Oct 20, 2025 | 57.35 | 57.35 | 56.80 | 57.20 | 56.18 | 0.26% | - |
| Oct 17, 2025 | 57.05 | 57.05 | 56.75 | 57.05 | 56.03 | -1.04% | - |
| Oct 16, 2025 | 58.15 | 58.15 | 57.65 | 57.65 | 56.62 | -1.87% | - |
| Oct 15, 2025 | 58.85 | 58.85 | 58.70 | 58.75 | 57.70 | - | - |
| Oct 14, 2025 | 58.15 | 58.75 | 58.15 | 58.75 | 57.70 | 1.03% | - |
| Oct 13, 2025 | 58.35 | 58.35 | 58.15 | 58.15 | 57.11 | -0.17% | - |
| Oct 10, 2025 | 58.30 | 58.65 | 58.25 | 58.25 | 57.21 | -0.26% | - |
| Oct 9, 2025 | 58.35 | 58.60 | 58.35 | 58.40 | 57.35 | 0.34% | - |
| Oct 8, 2025 | 57.95 | 58.20 | 57.75 | 58.20 | 57.16 | 0.78% | - |
| Oct 7, 2025 | 57.80 | 57.90 | 57.70 | 57.75 | 56.72 | -0.09% | - |
| Oct 6, 2025 | 58.00 | 58.00 | 57.60 | 57.80 | 56.76 | -0.17% | - |
| Oct 3, 2025 | 58.60 | 58.60 | 57.90 | 57.90 | 56.86 | -0.86% | - |
| Oct 2, 2025 | 58.80 | 58.80 | 58.40 | 58.40 | 57.35 | -0.68% | - |
| Oct 1, 2025 | 58.70 | 58.80 | 58.50 | 58.80 | 57.75 | 0.43% | - |
| Sep 30, 2025 | 58.50 | 58.55 | 58.30 | 58.55 | 57.50 | 0.43% | - |
| Sep 29, 2025 | 58.45 | 58.45 | 58.25 | 58.30 | 57.26 | 0.09% | - |
| Sep 26, 2025 | 58.00 | 58.25 | 58.00 | 58.25 | 57.21 | 0.87% | - |