ageas SA/NV (BIT:1AGS)
Italy
· Delayed Price · Currency is EUR 56.85
+0.35 (0.62%)
At close: Dec 5, 2025
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.70 | 57.30 | 56.70 | 56.85 | 56.85 | 0.62% | 83 |
| Dec 4, 2025 | 56.35 | 56.35 | 56.35 | 56.50 | 56.50 | 0.09% | 100 |
| Dec 3, 2025 | 56.90 | 56.95 | 56.65 | 56.45 | 56.45 | -3.01% | 548 |
| Dec 2, 2025 | 58.35 | 58.80 | 58.20 | 58.20 | 57.15 | -1.02% | 265 |
| Dec 1, 2025 | 58.60 | 58.60 | 58.60 | 58.80 | 57.74 | 16.21% | 470 |
| Nov 28, 2025 | 59.15 | 59.15 | 59.15 | 50.60 | 49.69 | -14.45% | 109 |
| Nov 27, 2025 | 59.30 | 59.40 | 59.30 | 59.15 | 58.08 | -0.67% | 195 |
| Nov 26, 2025 | 59.00 | 59.00 | 59.00 | 59.55 | 58.48 | 1.62% | 170 |
| Nov 25, 2025 | 57.75 | 58.40 | 57.75 | 58.60 | 57.54 | 0.77% | 366 |
| Nov 24, 2025 | 57.95 | 57.95 | 57.85 | 58.15 | 57.10 | -0.34% | 250 |
| Nov 21, 2025 | 57.30 | 57.30 | 57.30 | 58.35 | 57.30 | 0.17% | - |
| Nov 20, 2025 | 58.00 | 58.65 | 58.00 | 58.25 | 57.20 | 0.69% | 435 |
| Nov 19, 2025 | 57.40 | 57.55 | 57.40 | 57.85 | 56.81 | 0.70% | 153 |
| Nov 18, 2025 | 57.60 | 57.70 | 57.60 | 57.45 | 56.41 | -1.12% | 150 |
| Nov 17, 2025 | 58.50 | 58.50 | 58.50 | 58.10 | 57.05 | -0.26% | 103 |
| Nov 14, 2025 | 58.65 | 58.65 | 58.50 | 58.25 | 57.20 | -0.68% | 163 |
| Nov 13, 2025 | 58.30 | 58.90 | 58.30 | 58.65 | 57.59 | 0.34% | 192 |
| Nov 12, 2025 | 57.40 | 57.40 | 57.40 | 58.45 | 57.40 | 0.95% | - |
| Nov 11, 2025 | 57.55 | 57.60 | 57.20 | 57.90 | 56.86 | 0.96% | 1,140 |
| Nov 10, 2025 | 57.30 | 57.30 | 57.30 | 57.35 | 56.32 | 0.53% | 100 |
| Nov 7, 2025 | 56.02 | 56.02 | 56.02 | 57.05 | 56.02 | -0.87% | - |
| Nov 6, 2025 | 56.51 | 56.51 | 56.51 | 57.55 | 56.51 | -0.52% | - |
| Nov 5, 2025 | 57.90 | 57.90 | 57.85 | 57.85 | 56.81 | -0.17% | 204 |
| Nov 4, 2025 | 57.25 | 57.25 | 57.10 | 57.95 | 56.90 | -0.26% | 54 |
| Nov 3, 2025 | 57.05 | 57.05 | 57.05 | 58.10 | 57.05 | 1.48% | - |
| Oct 31, 2025 | 57.15 | 57.15 | 57.15 | 57.25 | 56.22 | -0.87% | 12 |
| Oct 30, 2025 | 56.71 | 56.71 | 56.71 | 57.75 | 56.71 | -0.43% | - |
| Oct 29, 2025 | 58.25 | 58.25 | 58.25 | 58.00 | 56.95 | -0.51% | 515 |
| Oct 28, 2025 | 57.90 | 57.95 | 57.90 | 58.30 | 57.25 | 0.60% | 130 |
| Oct 27, 2025 | 57.90 | 57.90 | 57.90 | 57.95 | 56.90 | 1.13% | 2 |
| Oct 24, 2025 | 56.27 | 56.27 | 56.27 | 57.30 | 56.27 | 0.09% | - |
| Oct 23, 2025 | 57.15 | 57.20 | 57.15 | 57.25 | 56.22 | 0.62% | 37 |
| Oct 22, 2025 | 57.00 | 57.00 | 57.00 | 56.90 | 55.87 | -0.87% | 200 |
| Oct 21, 2025 | 57.05 | 57.55 | 57.05 | 57.40 | 56.36 | 0.44% | 191 |
| Oct 20, 2025 | 56.85 | 56.85 | 56.85 | 57.15 | 56.12 | 0.53% | 45 |
| Oct 17, 2025 | 58.50 | 58.50 | 57.10 | 56.85 | 55.82 | -1.64% | 134 |
| Oct 16, 2025 | 56.76 | 56.76 | 56.76 | 57.80 | 56.76 | -0.94% | - |
| Oct 15, 2025 | 60.80 | 60.80 | 58.70 | 58.35 | 57.30 | -0.60% | 362 |
| Oct 14, 2025 | 58.40 | 58.55 | 57.95 | 58.70 | 57.64 | 0.86% | 188 |
| Oct 13, 2025 | 58.10 | 58.10 | 58.05 | 58.20 | 57.15 | -0.26% | 1,250 |
| Oct 10, 2025 | 58.50 | 58.50 | 58.50 | 58.35 | 57.30 | 0.17% | 160 |
| Oct 9, 2025 | 58.50 | 58.50 | 58.50 | 58.25 | 57.20 | - | 20 |
| Oct 8, 2025 | 57.50 | 57.50 | 57.50 | 58.25 | 57.20 | 0.78% | 200 |
| Oct 7, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 56.76 | 0.09% | 150 |
| Oct 6, 2025 | 58.00 | 58.00 | 57.50 | 57.75 | 56.71 | -0.43% | 134 |
| Oct 3, 2025 | 57.95 | 58.35 | 57.95 | 58.00 | 56.95 | -0.43% | 77 |
| Oct 2, 2025 | 58.90 | 58.90 | 58.90 | 58.25 | 57.20 | -1.19% | 174 |
| Oct 1, 2025 | 59.05 | 59.05 | 59.05 | 58.95 | 57.89 | 0.43% | 1,250 |
| Sep 30, 2025 | 58.45 | 58.45 | 58.45 | 58.70 | 57.64 | 0.60% | 70 |
| Sep 29, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 57.30 | - | 170 |
| Sep 26, 2025 | 58.25 | 58.50 | 58.25 | 58.35 | 57.30 | 1.21% | 137 |
| Sep 25, 2025 | 56.61 | 56.61 | 56.61 | 57.65 | 56.61 | -0.35% | - |
| Sep 24, 2025 | 57.95 | 57.95 | 57.95 | 57.85 | 56.81 | -1.28% | 30 |
| Sep 23, 2025 | 58.60 | 58.70 | 58.40 | 58.60 | 57.54 | 0.26% | 115 |
| Sep 22, 2025 | 58.30 | 58.40 | 58.30 | 58.45 | 57.40 | 0.60% | 143 |
| Sep 19, 2025 | 58.30 | 58.30 | 58.30 | 58.10 | 57.05 | 0.69% | 38 |
| Sep 18, 2025 | 56.66 | 56.66 | 56.66 | 57.70 | 56.66 | -0.09% | - |
| Sep 17, 2025 | 59.00 | 59.00 | 57.35 | 57.75 | 56.71 | -0.09% | 320 |
| Sep 16, 2025 | 60.80 | 60.80 | 58.15 | 57.80 | 56.76 | -2.12% | 470 |
| Sep 15, 2025 | 59.60 | 59.60 | 59.60 | 59.05 | 57.98 | -0.42% | 100 |
| Sep 12, 2025 | 59.05 | 59.05 | 59.05 | 59.30 | 58.23 | 0.59% | 100 |
| Sep 11, 2025 | 59.00 | 59.00 | 59.00 | 58.95 | 57.89 | - | 64 |
| Sep 10, 2025 | 59.05 | 59.05 | 58.90 | 58.95 | 57.89 | 0.08% | 99 |
| Sep 9, 2025 | 58.55 | 58.55 | 58.50 | 58.90 | 57.84 | 0.51% | 325 |
| Sep 8, 2025 | 58.85 | 58.85 | 58.55 | 58.60 | 57.54 | 0.26% | 200 |
| Sep 5, 2025 | 58.20 | 58.20 | 58.20 | 58.45 | 57.40 | -0.85% | 104 |
| Sep 4, 2025 | 58.70 | 58.70 | 58.70 | 58.95 | 57.89 | 0.94% | 100 |
| Sep 3, 2025 | 58.75 | 58.75 | 57.85 | 58.40 | 57.35 | -0.93% | 877 |
| Sep 2, 2025 | 59.30 | 59.30 | 58.60 | 58.95 | 57.89 | -1.50% | 395 |
| Sep 1, 2025 | 58.77 | 58.77 | 58.77 | 59.85 | 58.77 | -0.58% | - |
| Aug 29, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 59.11 | -0.82% | 33 |
| Aug 28, 2025 | 60.90 | 60.90 | 60.25 | 60.70 | 59.60 | -0.98% | 492 |
| Aug 27, 2025 | 61.65 | 62.35 | 61.65 | 61.30 | 60.19 | -0.49% | 113 |
| Aug 26, 2025 | 60.49 | 60.49 | 60.49 | 61.60 | 60.49 | -0.88% | - |
| Aug 25, 2025 | 61.03 | 61.03 | 61.03 | 62.15 | 61.03 | -0.40% | - |
| Aug 22, 2025 | 61.27 | 61.27 | 61.27 | 62.40 | 61.27 | -0.72% | - |
| Aug 21, 2025 | 63.05 | 63.05 | 63.05 | 62.85 | 61.72 | -0.16% | 2 |
| Aug 20, 2025 | 62.90 | 63.10 | 62.90 | 62.95 | 61.81 | 0.96% | 81 |
| Aug 19, 2025 | 62.15 | 62.15 | 62.15 | 62.35 | 61.23 | 0.24% | 10 |
| Aug 18, 2025 | 62.70 | 62.75 | 62.65 | 62.20 | 61.08 | -0.24% | 127 |
| Aug 14, 2025 | 62.30 | 62.50 | 62.30 | 62.35 | 61.23 | 1.22% | 556 |
| Aug 13, 2025 | 61.80 | 61.80 | 61.80 | 61.60 | 60.49 | 0.41% | 33 |
| Aug 12, 2025 | 61.65 | 61.65 | 61.55 | 61.35 | 60.24 | 0.16% | 84 |
| Aug 11, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 60.14 | 0.25% | 100 |
| Aug 8, 2025 | 61.00 | 61.00 | 60.85 | 61.10 | 60.00 | -0.16% | 45 |
| Aug 7, 2025 | 61.50 | 61.80 | 61.50 | 61.20 | 60.10 | 0.58% | 104 |
| Aug 6, 2025 | 61.00 | 61.05 | 60.60 | 60.85 | 59.75 | 0.91% | 372 |
| Aug 5, 2025 | 60.00 | 60.40 | 60.00 | 60.30 | 59.21 | 1.01% | 210 |
| Aug 4, 2025 | 58.62 | 58.62 | 58.62 | 59.70 | 58.62 | 2.23% | - |
| Aug 1, 2025 | 58.70 | 58.70 | 58.70 | 58.40 | 57.35 | -2.10% | 35 |
| Jul 31, 2025 | 59.35 | 59.35 | 59.25 | 59.65 | 58.57 | 0.85% | 270 |
| Jul 30, 2025 | 59.40 | 59.50 | 59.40 | 59.15 | 58.08 | -0.08% | 340 |
| Jul 29, 2025 | 58.13 | 58.13 | 58.13 | 59.20 | 58.13 | 1.37% | - |
| Jul 28, 2025 | 59.15 | 59.15 | 58.70 | 58.40 | 57.35 | -0.34% | 98 |
| Jul 25, 2025 | 58.85 | 58.90 | 58.50 | 58.60 | 57.54 | 0.17% | 80 |
| Jul 24, 2025 | 57.45 | 57.45 | 57.45 | 58.50 | 57.44 | -0.43% | - |
| Jul 23, 2025 | 58.50 | 58.75 | 58.50 | 58.75 | 57.69 | 2.09% | 20 |
| Jul 22, 2025 | 57.70 | 57.70 | 57.70 | 57.55 | 56.51 | -0.60% | 110 |
| Jul 21, 2025 | 57.40 | 57.40 | 57.40 | 57.90 | 56.86 | 0.35% | 26 |
| Jul 18, 2025 | 56.66 | 56.66 | 56.66 | 57.70 | 56.66 | 1.32% | - |