ageas SA/NV (BIT:1AGS)
Italy
· Delayed Price · Currency is EUR 59.90
-0.60 (-0.99%)
Last updated: Mar 6, 2026, 2:13 PM CET
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.50 | 61.50 | 61.50 | 60.50 | 60.50 | -0.58% | 100 |
| Mar 4, 2026 | 60.25 | 60.70 | 60.25 | 60.85 | 60.85 | 1.93% | 171 |
| Mar 3, 2026 | 59.40 | 59.65 | 59.25 | 59.70 | 59.70 | -3.71% | 577 |
| Mar 2, 2026 | 61.70 | 62.25 | 61.70 | 62.00 | 62.00 | -1.12% | 183 |
| Feb 27, 2026 | 62.95 | 62.95 | 62.95 | 62.70 | 62.70 | -1.03% | 65 |
| Feb 26, 2026 | 62.65 | 63.45 | 62.65 | 63.35 | 63.35 | 0.16% | 531 |
| Feb 25, 2026 | 63.00 | 63.00 | 62.90 | 63.25 | 63.25 | 0.24% | 21 |
| Feb 24, 2026 | 63.05 | 63.45 | 63.05 | 63.10 | 63.10 | -0.47% | 97 |
| Feb 23, 2026 | 63.50 | 64.00 | 63.40 | 63.40 | 63.40 | -0.08% | 219 |
| Feb 20, 2026 | 63.50 | 63.50 | 63.50 | 63.45 | 63.45 | 1.52% | 20 |
| Feb 19, 2026 | 62.45 | 62.45 | 62.45 | 62.50 | 62.50 | -0.40% | 46 |
| Feb 18, 2026 | 62.80 | 62.80 | 62.55 | 62.75 | 62.75 | 0.40% | 279 |
| Feb 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.48% | - |
| Feb 16, 2026 | 61.20 | 61.20 | 61.20 | 62.20 | 62.20 | 1.22% | 4 |
| Feb 13, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.65% | - |
| Feb 12, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.24% | - |
| Feb 11, 2026 | 62.05 | 62.05 | 62.05 | 61.70 | 61.70 | -0.08% | 95 |
| Feb 10, 2026 | 62.30 | 62.30 | 62.10 | 61.75 | 61.75 | -2.14% | 217 |
| Feb 9, 2026 | 63.20 | 63.20 | 62.40 | 63.10 | 63.10 | 0.40% | 470 |
| Feb 6, 2026 | 62.25 | 63.10 | 62.25 | 62.85 | 62.85 | 1.21% | 338 |
| Feb 5, 2026 | 62.10 | 62.55 | 61.85 | 62.10 | 62.10 | -0.88% | 1,508 |
| Feb 4, 2026 | 62.55 | 62.55 | 62.55 | 62.65 | 62.65 | 0.16% | 44 |
| Feb 3, 2026 | 62.15 | 62.55 | 62.10 | 62.55 | 62.55 | 2.46% | 2,309 |
| Feb 2, 2026 | 60.70 | 61.20 | 60.70 | 61.05 | 61.05 | 2.18% | 235 |
| Jan 30, 2026 | 65.50 | 65.50 | 59.75 | 59.75 | 59.75 | 0.34% | 165 |
| Jan 29, 2026 | 59.80 | 60.05 | 59.60 | 59.55 | 59.55 | 0.17% | 253 |
| Jan 28, 2026 | 58.85 | 59.20 | 58.75 | 59.45 | 59.45 | 1.97% | 130 |
| Jan 27, 2026 | 62.70 | 62.70 | 58.25 | 58.30 | 58.30 | 0.60% | 1,216 |
| Jan 26, 2026 | 57.85 | 58.00 | 57.85 | 57.95 | 57.95 | 0.35% | 320 |
| Jan 23, 2026 | 58.70 | 58.70 | 57.60 | 57.75 | 57.75 | -2.12% | 341 |
| Jan 22, 2026 | 59.25 | 59.50 | 59.00 | 59.00 | 59.00 | 0.17% | 1,090 |
| Jan 21, 2026 | 59.55 | 59.55 | 59.00 | 58.90 | 58.90 | -2.00% | 268 |
| Jan 20, 2026 | 60.35 | 60.35 | 59.85 | 60.10 | 60.10 | -1.88% | 550 |
| Jan 19, 2026 | 61.50 | 62.00 | 60.85 | 61.25 | 61.25 | 2.51% | 318 |
| Jan 16, 2026 | 59.55 | 60.00 | 59.55 | 59.75 | 59.75 | 0.34% | 103 |
| Jan 15, 2026 | 60.10 | 60.10 | 59.80 | 59.55 | 59.55 | 0.34% | 228 |
| Jan 14, 2026 | 59.15 | 59.15 | 58.80 | 59.35 | 59.35 | 0.34% | 128 |
| Jan 13, 2026 | 59.45 | 59.45 | 59.45 | 59.15 | 59.15 | -0.50% | 100 |
| Jan 12, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - | 100 |
| Jan 9, 2026 | 59.60 | 59.60 | 59.60 | 59.45 | 59.45 | -0.25% | 100 |
| Jan 8, 2026 | 59.75 | 59.75 | 59.75 | 59.60 | 59.60 | 0.42% | 115 |
| Jan 7, 2026 | 59.30 | 59.45 | 59.30 | 59.35 | 59.35 | -1.82% | 260 |
| Jan 6, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.90% | - |
| Jan 5, 2026 | 62.20 | 62.20 | 60.20 | 61.00 | 61.00 | 0.16% | 155 |
| Jan 2, 2026 | 60.10 | 61.60 | 60.10 | 60.90 | 60.90 | 1.33% | 883 |
| Dec 30, 2025 | 59.60 | 59.60 | 59.60 | 60.10 | 60.10 | 0.59% | 10 |
| Dec 29, 2025 | 59.45 | 59.60 | 59.45 | 59.75 | 59.75 | -0.67% | 84 |
| Dec 23, 2025 | 59.85 | 60.30 | 59.85 | 60.15 | 60.15 | 0.75% | 485 |
| Dec 22, 2025 | 59.45 | 59.45 | 59.45 | 59.70 | 59.70 | 0.34% | 52 |
| Dec 19, 2025 | 59.60 | 59.60 | 59.35 | 59.50 | 59.50 | 0.85% | 401 |
| Dec 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.34% | - |
| Dec 17, 2025 | 59.10 | 59.10 | 59.10 | 59.20 | 59.20 | 1.63% | 400 |
| Dec 16, 2025 | 58.80 | 58.80 | 58.45 | 58.25 | 58.25 | -0.26% | 356 |
| Dec 15, 2025 | 57.90 | 58.40 | 57.90 | 58.40 | 58.40 | 1.30% | 319 |
| Dec 12, 2025 | 57.70 | 57.70 | 57.70 | 57.65 | 57.65 | 0.52% | 100 |
| Dec 11, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 0.44% | - |
| Dec 10, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -2.73% | - |
| Dec 9, 2025 | 57.55 | 57.55 | 57.55 | 58.70 | 58.70 | 2.35% | 100 |
| Dec 8, 2025 | 58.25 | 58.25 | 57.20 | 57.35 | 57.35 | 0.88% | 95 |
| 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 |