ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	67.70	67.70	67.70	67.70	67.70	-0.37%	-
Apr 24, 2026	67.40	68.10	67.40	67.95	67.95	-0.22%	53
Apr 23, 2026	68.10	68.10	68.10	68.10	68.10	0.15%	-
Apr 22, 2026	68.00	68.00	68.00	68.00	68.00	-0.73%	-
Apr 21, 2026	68.40	68.40	68.40	68.50	68.50	0.81%	269
Apr 20, 2026	68.35	68.35	68.35	67.95	67.95	-0.37%	250
Apr 17, 2026	68.35	68.35	68.35	68.20	68.20	0.66%	50
Apr 16, 2026	68.20	68.20	67.65	67.75	67.75	0.89%	184
Apr 15, 2026	67.25	67.25	67.15	67.15	67.15	-1.54%	477
Apr 14, 2026	67.85	67.85	67.85	68.20	68.20	1.49%	100
Apr 13, 2026	66.50	66.95	66.50	67.20	67.20	0.60%	203
Apr 10, 2026	66.60	66.80	66.60	66.80	66.80	0.45%	251
Apr 9, 2026	66.30	66.50	66.00	66.50	66.50	0.53%	162
Apr 8, 2026	66.00	66.00	66.00	66.15	66.15	1.93%	100
Apr 7, 2026	65.50	65.50	64.55	64.90	64.90	0.08%	720
Apr 2, 2026	64.20	65.00	64.20	64.85	64.85	0.62%	789
Apr 1, 2026	64.50	64.50	64.20	64.45	64.45	2.38%	266
Mar 31, 2026	63.00	63.00	62.95	62.95	62.95	1.21%	338
Mar 30, 2026	61.95	61.95	61.95	62.20	62.20	0.97%	49
Mar 27, 2026	61.60	61.60	61.60	61.60	61.60	0.49%	-
Mar 26, 2026	61.25	61.25	61.25	61.30	61.30	-1.21%	50
Mar 25, 2026	61.15	62.70	61.15	62.05	62.05	3.68%	731
Mar 24, 2026	59.25	59.65	59.25	59.85	59.85	0.67%	67
Mar 23, 2026	60.05	60.05	59.40	59.45	59.45	-0.42%	208
Mar 20, 2026	60.00	60.00	60.00	59.70	59.70	-1.16%	20
Mar 19, 2026	60.40	60.40	60.40	60.40	60.40	-1.63%	-
Mar 18, 2026	61.40	61.40	61.40	61.40	61.40	-0.24%	-
Mar 17, 2026	60.60	61.15	60.60	61.55	61.55	2.33%	228
Mar 16, 2026	60.15	60.15	60.15	60.15	60.15	0.67%	-
Mar 13, 2026	59.75	59.75	59.75	59.75	59.75	0.08%	-
Mar 12, 2026	59.80	59.80	59.80	59.70	59.70	-0.58%	25
Mar 11, 2026	60.05	60.05	60.05	60.05	60.05	-0.83%	-
Mar 10, 2026	62.20	62.20	60.50	60.55	60.55	2.54%	446
Mar 9, 2026	59.05	59.05	59.05	59.05	59.05	-0.92%	-
Mar 6, 2026	59.90	59.90	59.90	59.60	59.60	-1.49%	200
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