ageas SA/NV (FRA:FO4N)
Germany
· Delayed Price · Currency is EUR 56.30
-0.60 (-1.05%)
Last updated: Dec 4, 2025, 8:02 AM CET
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.05% | - |
| Dec 3, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -2.74% | - |
| Dec 2, 2025 | 58.45 | 58.50 | 58.40 | 58.50 | 57.45 | -0.68% | 202 |
| Dec 1, 2025 | 58.60 | 58.90 | 58.60 | 58.90 | 57.84 | -0.34% | 50 |
| Nov 28, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 58.04 | -0.25% | - |
| Nov 27, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 58.19 | 0.77% | - |
| Nov 26, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 57.74 | 1.82% | - |
| Nov 25, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 56.71 | -0.94% | - |
| Nov 24, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 57.25 | 1.83% | - |
| Nov 21, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 56.22 | -1.55% | - |
| Nov 20, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 57.11 | -0.09% | - |
| Nov 19, 2025 | 57.40 | 59.05 | 57.40 | 58.20 | 57.16 | 1.22% | 200 |
| Nov 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.47 | -1.37% | 100 |
| Nov 17, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 57.25 | -0.17% | - |
| Nov 14, 2025 | 58.20 | 58.40 | 58.20 | 58.40 | 57.35 | 0.09% | 103 |
| Nov 13, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 57.30 | 0.52% | - |
| Nov 12, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 57.01 | 1.04% | - |
| Nov 11, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 56.42 | -0.17% | - |
| Nov 10, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 56.52 | 0.09% | - |
| Nov 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.47 | - | - |
| Nov 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.47 | 0.35% | - |
| Nov 5, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 56.27 | - | - |
| Nov 4, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 56.27 | -0.87% | - |
| Nov 3, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 56.76 | 0.26% | - |
| Oct 31, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 56.62 | -0.09% | - |
| Oct 30, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 56.66 | -0.52% | - |
| Oct 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.96 | 0.78% | - |
| Oct 28, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 56.52 | -1.03% | - |
| Oct 27, 2025 | 57.45 | 58.15 | 57.35 | 58.15 | 57.11 | 1.31% | 935 |
| Oct 24, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 56.37 | 0.61% | - |
| Oct 23, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 56.03 | -0.17% | - |
| Oct 22, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 56.12 | 0.18% | - |
| Oct 21, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 56.03 | -0.44% | - |
| Oct 20, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 56.27 | 0.70% | - |
| Oct 17, 2025 | 57.20 | 57.20 | 56.90 | 56.90 | 55.88 | -2.07% | 100 |
| Oct 16, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 57.06 | -1.27% | - |
| Oct 15, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 57.79 | 1.90% | - |
| Oct 14, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 56.71 | -0.94% | - |
| Oct 13, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 57.25 | 0.43% | - |
| Oct 10, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 57.01 | -0.94% | - |
| Oct 9, 2025 | 58.30 | 58.60 | 58.30 | 58.60 | 57.55 | 2.18% | 100 |
| Oct 8, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 56.32 | -0.69% | - |
| Oct 7, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 56.71 | 0.43% | - |
| Oct 6, 2025 | 57.90 | 57.90 | 57.50 | 57.50 | 56.47 | -1.37% | 16 |
| Oct 3, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 57.25 | -1.27% | - |
| Oct 2, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 57.99 | 0.43% | - |
| Oct 1, 2025 | 58.65 | 58.80 | 58.65 | 58.80 | 57.74 | 1.20% | 84 |
| Sep 30, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 57.06 | -0.26% | - |
| Sep 29, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 57.20 | 0.26% | - |
| Sep 26, 2025 | 57.60 | 58.10 | 57.60 | 58.10 | 57.06 | 0.52% | 130 |
| Sep 25, 2025 | 57.55 | 57.80 | 57.55 | 57.80 | 56.76 | -0.09% | 344 |
| Sep 24, 2025 | 57.95 | 57.95 | 57.85 | 57.85 | 56.81 | -0.94% | 32 |
| Sep 23, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 57.35 | 0.43% | - |
| Sep 22, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 57.11 | 0.78% | - |
| Sep 19, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 56.66 | -0.17% | - |
| Sep 18, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 56.76 | 0.09% | - |
| Sep 17, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 56.71 | -2.20% | - |
| Sep 16, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 57.99 | -0.42% | - |
| Sep 15, 2025 | 59.15 | 59.30 | 59.15 | 59.30 | 58.24 | 0.42% | 100 |
| Sep 12, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 57.99 | 0.34% | - |
| Sep 11, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 57.79 | - | - |
| Sep 10, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 57.79 | 0.26% | - |
| Sep 9, 2025 | 58.55 | 58.70 | 58.55 | 58.70 | 57.65 | 1.12% | 20 |
| Sep 8, 2025 | 58.60 | 58.60 | 58.05 | 58.05 | 57.01 | -1.53% | 30 |
| Sep 5, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 57.89 | -0.17% | - |
| Sep 4, 2025 | 58.40 | 59.05 | 58.40 | 59.05 | 57.99 | 0.25% | 200 |
| Sep 3, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 57.84 | -0.17% | 100 |
| Sep 2, 2025 | 59.85 | 59.85 | 59.00 | 59.00 | 57.94 | -1.91% | 100 |
| Sep 1, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 59.07 | 0.25% | - |
| Aug 29, 2025 | 60.45 | 60.45 | 60.00 | 60.00 | 58.92 | -0.50% | 100 |
| Aug 28, 2025 | 61.05 | 61.05 | 60.30 | 60.30 | 59.22 | -2.35% | 300 |
| Aug 27, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 60.64 | -0.24% | - |
| Aug 26, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 60.79 | -0.72% | - |
| Aug 25, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 61.23 | -0.48% | - |
| Aug 22, 2025 | 62.50 | 62.65 | 62.50 | 62.65 | 61.53 | -0.24% | 60 |
| Aug 21, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 61.67 | - | - |
| Aug 20, 2025 | 61.90 | 62.80 | 61.90 | 62.80 | 61.67 | 0.96% | 70 |
| Aug 19, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 61.08 | -0.08% | - |
| Aug 18, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 61.13 | -0.24% | - |
| Aug 15, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 61.28 | 1.22% | - |
| Aug 14, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 60.54 | 0.24% | - |
| Aug 13, 2025 | 61.30 | 61.50 | 61.30 | 61.50 | 60.40 | -0.16% | 160 |
| Aug 12, 2025 | 61.15 | 61.60 | 61.15 | 61.60 | 60.49 | 0.74% | 300 |
| Aug 11, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 60.05 | 0.41% | 100 |
| Aug 8, 2025 | 61.35 | 61.35 | 60.90 | 60.90 | 59.81 | -0.41% | 400 |
| Aug 7, 2025 | 61.00 | 61.15 | 61.00 | 61.15 | 60.05 | 1.16% | 150 |
| Aug 6, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 59.37 | 0.25% | - |
| Aug 5, 2025 | 59.60 | 60.30 | 59.60 | 60.30 | 59.22 | 1.94% | 185 |
| Aug 4, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 58.09 | -0.17% | - |
| Aug 1, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 58.19 | -0.59% | - |
| Jul 31, 2025 | 59.00 | 59.60 | 59.00 | 59.60 | 58.53 | 0.93% | 2,130 |
| Jul 30, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 57.99 | 0.25% | - |
| Jul 29, 2025 | 58.05 | 58.90 | 58.05 | 58.90 | 57.84 | -0.51% | 300 |
| Jul 28, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 58.14 | 1.54% | - |
| Jul 25, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 57.25 | -0.26% | - |
| Jul 24, 2025 | 58.65 | 58.95 | 58.30 | 58.45 | 57.40 | 0.69% | 69 |
| Jul 23, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 57.01 | 0.61% | - |
| Jul 22, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 56.66 | -0.09% | - |
| Jul 21, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 56.71 | 1.76% | - |
| Jul 18, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 55.73 | -0.26% | - |