ageas SA/NV (VIE:AGS)
Austria · Delayed Price · Currency is EUR 75.30
-1.50 (-1.95%)
At close: Sep 18, 2026
VIE:AGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 76.90 | 76.90 | 76.80 | 76.80 | 76.80 | 0.85% | - |
| Sep 16, 2026 | 75.85 | 76.15 | 75.85 | 76.15 | 76.15 | 0.53% | - |
| Sep 15, 2026 | 75.10 | 75.75 | 75.10 | 75.75 | 75.75 | 0.40% | - |
| Sep 14, 2026 | 75.20 | 75.55 | 75.20 | 75.45 | 75.45 | 0.20% | - |
| Sep 11, 2026 | 74.70 | 75.30 | 74.70 | 75.30 | 75.30 | 0.94% | - |
| Sep 10, 2026 | 73.85 | 74.60 | 73.80 | 74.60 | 74.60 | 0.74% | - |
| Sep 9, 2026 | 74.70 | 74.70 | 73.75 | 74.05 | 74.05 | -0.80% | - |
| Sep 8, 2026 | 75.45 | 75.45 | 74.45 | 74.65 | 74.65 | -1.58% | - |
| Sep 7, 2026 | 76.20 | 76.20 | 75.75 | 75.85 | 75.85 | -0.85% | - |
| Sep 4, 2026 | 76.50 | 76.50 | 76.35 | 76.50 | 76.50 | 0.46% | - |
| Sep 3, 2026 | 75.65 | 76.15 | 75.65 | 76.15 | 76.15 | 0.66% | - |
| Sep 2, 2026 | 75.45 | 75.65 | 75.30 | 75.65 | 75.65 | 0.73% | - |
| Sep 1, 2026 | 75.65 | 75.65 | 74.80 | 75.10 | 75.10 | -0.27% | - |
| Aug 31, 2026 | 75.00 | 75.40 | 75.00 | 75.30 | 75.30 | 0.87% | - |
| Aug 28, 2026 | 74.70 | 74.70 | 73.95 | 74.65 | 74.65 | 0.95% | - |
| Aug 27, 2026 | 75.20 | 75.20 | 73.55 | 73.95 | 73.95 | -0.94% | - |
| Aug 26, 2026 | 74.35 | 74.70 | 74.35 | 74.65 | 74.65 | 0.81% | - |
| Aug 25, 2026 | 73.60 | 74.10 | 73.60 | 74.05 | 74.05 | 1.51% | - |
| Aug 24, 2026 | 72.40 | 72.95 | 72.40 | 72.95 | 72.95 | 0.97% | - |
| Aug 21, 2026 | 72.30 | 72.35 | 72.10 | 72.25 | 72.25 | 0.21% | - |
| Aug 20, 2026 | 72.00 | 72.10 | 71.80 | 72.10 | 72.10 | -1.37% | - |
| Aug 19, 2026 | 73.35 | 73.35 | 73.10 | 73.10 | 73.10 | -0.14% | - |
| Aug 18, 2026 | 73.35 | 73.35 | 72.80 | 73.20 | 73.20 | -0.14% | - |
| Aug 17, 2026 | 73.30 | 73.30 | 73.20 | 73.30 | 73.30 | 0.27% | - |
| Aug 14, 2026 | 72.40 | 73.10 | 72.40 | 73.10 | 73.10 | 0.21% | - |
| Aug 13, 2026 | 72.90 | 72.95 | 72.75 | 72.95 | 72.95 | 0.48% | - |
| Aug 12, 2026 | 72.80 | 72.80 | 72.60 | 72.60 | 72.60 | -0.55% | - |
| Aug 11, 2026 | 73.80 | 73.80 | 72.90 | 73.00 | 73.00 | -1.22% | - |
| Aug 10, 2026 | 74.35 | 74.35 | 73.90 | 73.90 | 73.90 | -1.14% | - |
| Aug 7, 2026 | 74.10 | 74.75 | 74.05 | 74.75 | 74.75 | 0.20% | - |
| Aug 6, 2026 | 74.30 | 74.60 | 74.30 | 74.60 | 74.60 | 0.67% | - |
| Aug 5, 2026 | 74.20 | 74.20 | 74.00 | 74.10 | 74.10 | -0.34% | - |
| Aug 4, 2026 | 75.10 | 75.10 | 74.35 | 74.35 | 74.35 | 0.88% | - |
| Aug 3, 2026 | 73.55 | 73.70 | 73.15 | 73.70 | 73.70 | 2.15% | - |
| Jul 31, 2026 | 72.05 | 72.30 | 72.05 | 72.15 | 72.15 | 0.70% | - |
| Jul 30, 2026 | 71.05 | 71.65 | 71.05 | 71.65 | 71.65 | 1.20% | - |
| Jul 29, 2026 | 71.60 | 71.60 | 70.80 | 70.80 | 70.80 | -0.98% | - |
| Jul 28, 2026 | 71.60 | 71.60 | 71.20 | 71.50 | 71.50 | -0.42% | - |
| Jul 27, 2026 | 72.35 | 72.35 | 71.80 | 71.80 | 71.80 | -0.14% | - |
| Jul 24, 2026 | 72.00 | 72.00 | 71.75 | 71.90 | 71.90 | 0.49% | - |
| Jul 23, 2026 | 72.15 | 72.70 | 71.55 | 71.55 | 71.55 | -0.83% | - |
| Jul 22, 2026 | 71.30 | 72.35 | 71.30 | 72.15 | 72.15 | 2.20% | - |
| Jul 21, 2026 | 71.25 | 71.25 | 70.60 | 70.60 | 70.60 | -1.67% | - |
| Jul 20, 2026 | 71.50 | 71.80 | 70.55 | 71.80 | 71.80 | -0.55% | - |
| Jul 17, 2026 | 70.95 | 72.20 | 70.95 | 72.20 | 72.20 | 1.76% | - |
| Jul 16, 2026 | 71.75 | 71.75 | 70.95 | 70.95 | 70.95 | -0.42% | - |
| Jul 15, 2026 | 71.40 | 71.40 | 71.00 | 71.25 | 71.25 | -0.49% | - |
| Jul 14, 2026 | 70.70 | 71.60 | 70.70 | 71.60 | 71.60 | 0.99% | - |
| Jul 13, 2026 | 70.90 | 71.10 | 70.85 | 70.90 | 70.90 | -0.21% | - |
| Jul 10, 2026 | 71.05 | 71.30 | 70.95 | 71.05 | 71.05 | 0.35% | - |