ageas SA/NV (EBR:AGS)
Belgium
· Delayed Price · Currency is EUR 59.15
-0.55 (-0.92%)
Mar 9, 2026, 5:35 PM CET
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.85 | 58.90 | 58.20 | 58.85 | - | -1.42% | 24,628 |
| Mar 6, 2026 | 60.80 | 60.85 | 58.70 | 59.70 | 59.70 | -1.49% | 371,511 |
| Mar 5, 2026 | 60.90 | 61.50 | 60.45 | 60.60 | 60.60 | -0.33% | 322,613 |
| Mar 4, 2026 | 60.00 | 61.05 | 59.85 | 60.80 | 60.80 | 1.16% | 312,322 |
| Mar 3, 2026 | 61.50 | 61.65 | 59.20 | 60.10 | 60.10 | -3.30% | 565,399 |
| Mar 2, 2026 | 61.90 | 62.30 | 61.20 | 62.15 | 62.15 | -1.19% | 306,962 |
| Feb 27, 2026 | 63.55 | 63.60 | 62.40 | 62.90 | 62.90 | -1.10% | 569,818 |
| Feb 26, 2026 | 63.00 | 63.60 | 62.35 | 63.60 | 63.60 | 0.63% | 254,050 |
| Feb 25, 2026 | 64.35 | 65.10 | 62.35 | 63.20 | 63.20 | 0.32% | 440,582 |
| Feb 24, 2026 | 63.20 | 63.40 | 62.85 | 63.00 | 63.00 | -0.40% | 244,213 |
| Feb 23, 2026 | 63.75 | 64.10 | 63.25 | 63.25 | 63.25 | -0.55% | 341,852 |
| Feb 20, 2026 | 62.75 | 63.60 | 62.75 | 63.60 | 63.60 | 1.60% | 245,423 |
| Feb 19, 2026 | 62.50 | 63.10 | 62.35 | 62.60 | 62.60 | -0.32% | 189,515 |
| Feb 18, 2026 | 62.60 | 63.05 | 62.40 | 62.80 | 62.80 | 0.64% | 195,356 |
| Feb 17, 2026 | 62.20 | 62.75 | 62.20 | 62.40 | 62.40 | 0.32% | 200,175 |
| Feb 16, 2026 | 61.60 | 62.40 | 61.55 | 62.20 | 62.20 | 1.39% | 167,587 |
| Feb 13, 2026 | 62.00 | 62.50 | 60.60 | 61.35 | 61.35 | -1.45% | 304,976 |
| Feb 12, 2026 | 61.65 | 62.45 | 61.60 | 62.25 | 62.25 | 1.14% | 296,115 |
| Feb 11, 2026 | 61.90 | 62.25 | 61.50 | 61.55 | 61.55 | -0.49% | 346,653 |
| Feb 10, 2026 | 62.85 | 62.85 | 61.70 | 61.85 | 61.85 | -2.14% | 276,646 |
| Feb 9, 2026 | 63.00 | 63.25 | 62.45 | 63.20 | 63.20 | 0.32% | 173,455 |
| Feb 6, 2026 | 62.00 | 63.05 | 62.00 | 63.00 | 63.00 | 1.37% | 248,903 |
| Feb 5, 2026 | 62.60 | 62.70 | 61.95 | 62.15 | 62.15 | -0.56% | 215,566 |
| Feb 4, 2026 | 62.75 | 62.95 | 62.35 | 62.50 | 62.50 | -0.40% | 276,782 |
| Feb 3, 2026 | 61.60 | 62.75 | 61.40 | 62.75 | 62.75 | 2.78% | 529,626 |
| Feb 2, 2026 | 60.15 | 61.20 | 59.95 | 61.05 | 61.05 | 1.83% | 336,967 |
| Jan 30, 2026 | 59.80 | 59.95 | 59.60 | 59.95 | 59.95 | 0.59% | 447,011 |
| Jan 29, 2026 | 59.85 | 60.15 | 59.45 | 59.60 | 59.60 | 0.08% | 213,032 |
| Jan 28, 2026 | 58.60 | 59.55 | 58.40 | 59.55 | 59.55 | 2.06% | 234,146 |
| Jan 27, 2026 | 58.40 | 58.65 | 58.08 | 58.35 | 58.35 | 0.69% | 313,650 |
| Jan 26, 2026 | 58.00 | 58.25 | 57.80 | 57.95 | 57.95 | 0.35% | 245,145 |
| Jan 23, 2026 | 59.05 | 59.10 | 57.70 | 57.75 | 57.75 | -2.12% | 356,508 |
| Jan 22, 2026 | 59.45 | 59.65 | 58.90 | 59.00 | 59.00 | 0.34% | 237,754 |
| Jan 21, 2026 | 59.50 | 59.90 | 58.80 | 58.80 | 58.80 | -1.67% | 238,009 |
| Jan 20, 2026 | 61.20 | 61.20 | 59.80 | 59.80 | 59.80 | -2.84% | 370,283 |
| Jan 19, 2026 | 60.00 | 62.00 | 59.85 | 61.55 | 61.55 | 2.84% | 375,779 |
| Jan 16, 2026 | 59.75 | 60.00 | 59.55 | 59.85 | 59.85 | 0.17% | 218,037 |
| Jan 15, 2026 | 59.60 | 59.95 | 59.25 | 59.75 | 59.75 | 0.59% | 212,868 |
| Jan 14, 2026 | 59.00 | 59.50 | 58.55 | 59.40 | 59.40 | 0.51% | 389,463 |
| Jan 13, 2026 | 59.45 | 59.65 | 59.10 | 59.10 | 59.10 | -0.84% | 299,484 |
| Jan 12, 2026 | 59.20 | 59.65 | 58.70 | 59.60 | 59.60 | 0.59% | 249,416 |
| Jan 9, 2026 | 60.20 | 60.35 | 59.00 | 59.25 | 59.25 | -1.00% | 265,404 |
| Jan 8, 2026 | 59.40 | 59.85 | 59.35 | 59.85 | 59.85 | 1.01% | 224,762 |
| Jan 7, 2026 | 60.55 | 60.55 | 58.85 | 59.25 | 59.25 | -1.82% | 361,654 |
| Jan 6, 2026 | 61.40 | 61.55 | 60.35 | 60.35 | 60.35 | -0.98% | 263,198 |
| Jan 5, 2026 | 61.35 | 61.35 | 60.10 | 60.95 | 60.95 | 0.16% | 276,266 |
| Jan 2, 2026 | 60.00 | 61.50 | 60.00 | 60.85 | 60.85 | 1.76% | 362,104 |
| Dec 31, 2025 | 60.00 | 60.20 | 59.80 | 59.80 | 59.80 | -0.25% | 155,055 |
| Dec 30, 2025 | 59.65 | 60.15 | 59.55 | 59.95 | 59.95 | 0.59% | 259,936 |
| Dec 29, 2025 | 59.80 | 59.95 | 59.50 | 59.60 | 59.60 | -0.33% | 288,369 |
| Dec 24, 2025 | 59.90 | 60.05 | 59.80 | 59.80 | 59.80 | -0.17% | 48,815 |
| Dec 23, 2025 | 59.90 | 60.20 | 59.80 | 59.90 | 59.90 | -0.08% | 218,016 |
| Dec 22, 2025 | 59.25 | 59.95 | 59.10 | 59.95 | 59.95 | 1.87% | 286,950 |
| Dec 19, 2025 | 59.25 | 59.60 | 58.85 | 58.85 | 58.85 | -0.51% | 1,297,399 |
| Dec 18, 2025 | 59.00 | 59.15 | 58.65 | 59.15 | 59.15 | 0.17% | 319,617 |
| Dec 17, 2025 | 58.50 | 59.30 | 58.20 | 59.05 | 59.05 | 1.37% | 349,325 |
| Dec 16, 2025 | 58.50 | 58.85 | 58.15 | 58.25 | 58.25 | -0.34% | 246,079 |
| Dec 15, 2025 | 57.85 | 58.55 | 57.75 | 58.45 | 58.45 | 1.56% | 250,152 |
| Dec 12, 2025 | 57.50 | 58.20 | 57.50 | 57.55 | 57.55 | 0.26% | 207,066 |
| Dec 11, 2025 | 57.05 | 57.45 | 56.90 | 57.40 | 57.40 | 0.61% | 245,517 |
| Dec 10, 2025 | 58.40 | 58.40 | 57.05 | 57.05 | 57.05 | -2.65% | 392,359 |
| Dec 9, 2025 | 57.60 | 58.95 | 57.55 | 58.60 | 58.60 | 2.36% | 589,491 |
| Dec 8, 2025 | 56.70 | 58.60 | 56.45 | 57.25 | 57.25 | 0.62% | 390,450 |
| Dec 5, 2025 | 56.50 | 57.15 | 56.30 | 56.90 | 56.90 | 0.71% | 264,797 |
| Dec 4, 2025 | 56.40 | 56.55 | 55.85 | 56.50 | 56.50 | 0.27% | 292,479 |
| Dec 3, 2025 | 56.90 | 57.00 | 56.20 | 56.35 | 56.35 | -3.34% | 379,702 |
| Dec 2, 2025 | 58.75 | 58.85 | 58.20 | 58.30 | 57.25 | -0.68% | 313,920 |
| Dec 1, 2025 | 58.90 | 59.00 | 58.60 | 58.70 | 57.64 | -0.34% | 270,783 |
| Nov 28, 2025 | 59.05 | 59.10 | 58.75 | 58.90 | 57.84 | -0.34% | 263,129 |
| Nov 27, 2025 | 59.70 | 59.90 | 58.75 | 59.10 | 58.04 | -0.76% | 155,569 |
| Nov 26, 2025 | 58.50 | 59.80 | 58.30 | 59.55 | 58.48 | 1.88% | 321,850 |
| Nov 25, 2025 | 57.90 | 58.75 | 57.85 | 58.45 | 57.40 | 0.86% | 315,681 |
| Nov 24, 2025 | 58.40 | 58.45 | 57.80 | 57.95 | 56.91 | -0.43% | 521,176 |
| Nov 21, 2025 | 57.80 | 58.40 | 57.65 | 58.20 | 57.15 | 0.09% | 367,250 |
| Nov 20, 2025 | 58.20 | 58.55 | 57.95 | 58.15 | 57.10 | 0.78% | 216,622 |
| Nov 19, 2025 | 57.50 | 58.10 | 57.35 | 57.70 | 56.66 | 0.17% | 231,382 |
| Nov 18, 2025 | 57.70 | 57.75 | 57.20 | 57.60 | 56.56 | -1.03% | 279,565 |
| Nov 17, 2025 | 58.35 | 58.60 | 58.10 | 58.20 | 57.15 | -0.34% | 198,542 |
| Nov 14, 2025 | 58.45 | 58.55 | 57.90 | 58.40 | 57.35 | -0.26% | 186,152 |
| Nov 13, 2025 | 58.50 | 58.85 | 58.40 | 58.55 | 57.50 | 0.43% | 164,727 |
| Nov 12, 2025 | 58.10 | 58.75 | 58.05 | 58.30 | 57.25 | 0.52% | 307,981 |
| Nov 11, 2025 | 57.45 | 58.00 | 57.25 | 58.00 | 56.96 | 0.96% | 218,075 |
| Nov 10, 2025 | 57.20 | 57.45 | 56.95 | 57.45 | 56.42 | 0.97% | 267,667 |
| Nov 7, 2025 | 57.45 | 57.65 | 56.80 | 56.90 | 55.88 | -1.22% | 281,038 |
| Nov 6, 2025 | 57.75 | 57.75 | 57.40 | 57.60 | 56.56 | -0.26% | 276,307 |
| Nov 5, 2025 | 57.70 | 57.80 | 57.40 | 57.75 | 56.71 | -0.26% | 273,188 |
| Nov 4, 2025 | 57.70 | 58.00 | 57.20 | 57.90 | 56.86 | -0.43% | 200,156 |
| Nov 3, 2025 | 57.30 | 58.20 | 57.25 | 58.15 | 57.10 | 1.31% | 242,247 |
| Oct 31, 2025 | 57.90 | 57.90 | 57.10 | 57.40 | 56.37 | -0.95% | 213,303 |
| Oct 30, 2025 | 57.90 | 58.10 | 57.40 | 57.95 | 56.91 | 0.17% | 230,555 |
| Oct 29, 2025 | 57.90 | 58.30 | 57.85 | 57.85 | 56.81 | -0.60% | 188,793 |
| Oct 28, 2025 | 57.80 | 58.40 | 57.65 | 58.20 | 57.15 | 0.34% | 190,085 |
| Oct 27, 2025 | 57.55 | 58.15 | 57.35 | 58.00 | 56.96 | 1.05% | 252,204 |
| Oct 24, 2025 | 57.30 | 57.45 | 56.85 | 57.40 | 56.37 | 0.26% | 209,278 |
| Oct 23, 2025 | 57.10 | 57.45 | 56.75 | 57.25 | 56.22 | 0.09% | 173,430 |
| Oct 22, 2025 | 57.50 | 57.55 | 56.75 | 57.20 | 56.17 | -0.35% | 209,010 |
| Oct 21, 2025 | 57.50 | 57.50 | 57.20 | 57.40 | 56.37 | 0.26% | 179,712 |
| Oct 20, 2025 | 57.30 | 57.45 | 56.75 | 57.25 | 56.22 | 0.17% | 232,062 |
| Oct 17, 2025 | 57.30 | 57.40 | 56.65 | 57.15 | 56.12 | -1.38% | 307,820 |
| Oct 16, 2025 | 58.20 | 58.35 | 57.45 | 57.95 | 56.91 | -0.69% | 269,258 |