ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 19, 2025	59.30	59.55	59.20	59.20	59.20	0.42%	-
Dec 18, 2025	58.80	59.10	58.80	58.95	58.95	-0.51%	-
Dec 17, 2025	58.30	59.25	58.30	59.25	59.25	1.63%	-
Dec 16, 2025	58.55	58.65	58.30	58.30	58.30	0.09%	-
Dec 15, 2025	57.80	58.25	57.80	58.25	58.25	0.52%	-
Dec 12, 2025	57.65	58.05	57.65	57.95	57.95	1.40%	-
Dec 11, 2025	57.05	57.15	57.00	57.15	57.15	-0.52%	-
Dec 10, 2025	58.05	58.05	57.45	57.45	57.45	-2.13%	-
Dec 9, 2025	57.95	58.80	57.95	58.70	58.70	2.26%	-
Dec 8, 2025	57.50	58.20	57.40	57.40	57.40	0.61%	-
Dec 5, 2025	56.55	57.10	56.55	57.05	57.05	1.15%	-
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%	-