ageas SA/NV (VIE:AGS)
Austria
· Delayed Price · Currency is EUR 59.05
-1.85 (-3.04%)
At close: Mar 6, 2026
ageas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.60 | 60.60 | 59.05 | 59.05 | 59.05 | -3.04% | - |
| Mar 5, 2026 | 60.95 | 61.30 | 60.90 | 60.90 | 60.90 | -0.25% | - |
| Mar 4, 2026 | 60.25 | 61.05 | 60.25 | 61.05 | 61.05 | 2.18% | - |
| Mar 3, 2026 | 60.65 | 60.65 | 59.50 | 59.75 | 59.75 | -3.63% | - |
| Mar 2, 2026 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | -1.51% | - |
| Feb 27, 2026 | 63.35 | 63.35 | 62.95 | 62.95 | 62.95 | -0.47% | - |
| Feb 26, 2026 | 62.75 | 63.25 | 62.75 | 63.25 | 63.25 | 1.28% | - |
| Feb 25, 2026 | 63.90 | 63.90 | 62.45 | 62.45 | 62.45 | -1.26% | - |
| Feb 24, 2026 | 63.20 | 63.25 | 63.10 | 63.25 | 63.25 | -0.86% | - |
| Feb 23, 2026 | 63.70 | 63.90 | 63.70 | 63.80 | 63.80 | 0.39% | - |
| Feb 20, 2026 | 63.15 | 63.55 | 63.15 | 63.55 | 63.55 | 1.27% | - |
| Feb 19, 2026 | 62.40 | 63.00 | 62.40 | 62.75 | 62.75 | -0.32% | - |
| Feb 18, 2026 | 62.80 | 63.00 | 62.80 | 62.95 | 62.95 | 0.88% | - |
| Feb 17, 2026 | 62.30 | 62.60 | 62.30 | 62.40 | 62.40 | 0.32% | - |
| Feb 16, 2026 | 61.95 | 62.25 | 61.95 | 62.20 | 62.20 | 1.72% | - |
| Feb 13, 2026 | 62.20 | 62.20 | 61.00 | 61.15 | 61.15 | -1.21% | - |
| Feb 12, 2026 | 61.90 | 62.45 | 61.80 | 61.90 | 61.90 | -0.32% | - |
| Feb 11, 2026 | 62.20 | 62.20 | 61.80 | 62.10 | 62.10 | -0.08% | - |
| Feb 10, 2026 | 62.50 | 62.50 | 62.15 | 62.15 | 62.15 | -0.96% | - |
| Feb 9, 2026 | 63.05 | 63.05 | 62.65 | 62.75 | 62.75 | -0.32% | - |
| Feb 6, 2026 | 62.20 | 62.95 | 62.20 | 62.95 | 62.95 | 1.04% | - |
| Feb 5, 2026 | 62.40 | 62.50 | 62.05 | 62.30 | 62.30 | -0.48% | - |
| Feb 4, 2026 | 62.85 | 62.85 | 62.55 | 62.60 | 62.60 | 0.32% | - |
| Feb 3, 2026 | 61.75 | 62.40 | 61.75 | 62.40 | 62.40 | 2.04% | - |
| Feb 2, 2026 | 60.05 | 61.15 | 60.05 | 61.15 | 61.15 | 1.92% | - |
| Jan 30, 2026 | 59.80 | 60.00 | 59.70 | 60.00 | 60.00 | -0.08% | - |
| Jan 29, 2026 | 59.55 | 60.05 | 59.55 | 60.05 | 60.05 | 2.13% | - |
| Jan 28, 2026 | 58.55 | 58.80 | 58.55 | 58.80 | 58.80 | 0.43% | - |
| Jan 27, 2026 | 58.20 | 58.55 | 58.20 | 58.55 | 58.55 | 1.04% | - |
| Jan 26, 2026 | 58.20 | 58.20 | 57.95 | 57.95 | 57.95 | -0.26% | - |
| Jan 23, 2026 | 59.05 | 59.05 | 58.10 | 58.10 | 58.10 | -2.11% | - |
| Jan 22, 2026 | 59.55 | 59.55 | 59.10 | 59.35 | 59.35 | 0.08% | - |
| Jan 21, 2026 | 59.75 | 59.85 | 59.30 | 59.30 | 59.30 | -1.33% | - |
| Jan 20, 2026 | 60.95 | 60.95 | 60.10 | 60.10 | 60.10 | -2.67% | - |
| Jan 19, 2026 | 60.50 | 61.75 | 60.50 | 61.75 | 61.75 | 3.35% | - |
| Jan 16, 2026 | 59.75 | 59.95 | 59.70 | 59.75 | 59.75 | 0.17% | - |
| Jan 15, 2026 | 59.35 | 59.75 | 59.35 | 59.65 | 59.65 | 1.36% | - |
| Jan 14, 2026 | 59.00 | 59.05 | 58.85 | 58.85 | 58.85 | -0.59% | - |
| Jan 13, 2026 | 59.40 | 59.55 | 59.20 | 59.20 | 59.20 | 0.08% | - |
| Jan 12, 2026 | 58.95 | 59.35 | 58.95 | 59.15 | 59.15 | 0.08% | - |
| Jan 9, 2026 | 59.90 | 59.90 | 59.10 | 59.10 | 59.10 | -0.76% | - |
| Jan 8, 2026 | 59.50 | 59.75 | 59.50 | 59.55 | 59.55 | 0.42% | - |
| Jan 7, 2026 | 60.30 | 60.30 | 59.30 | 59.30 | 59.30 | -2.87% | - |
| Jan 6, 2026 | 60.80 | 61.05 | 60.80 | 61.05 | 61.05 | 1.50% | - |
| Jan 5, 2026 | 60.85 | 60.85 | 60.15 | 60.15 | 60.15 | -1.80% | - |
| Jan 2, 2026 | 61.10 | 61.40 | 61.10 | 61.25 | 61.25 | 2.17% | 200 |
| Dec 30, 2025 | 59.55 | 59.95 | 59.55 | 59.95 | 59.95 | 0.25% | - |
| Dec 29, 2025 | 59.85 | 59.85 | 59.65 | 59.80 | 59.80 | -0.33% | - |
| Dec 23, 2025 | 59.90 | 60.00 | 59.85 | 60.00 | 60.00 | 0.76% | - |
| Dec 22, 2025 | 59.15 | 59.55 | 59.15 | 59.55 | 59.55 | 0.59% | - |
| Dec 19, 2025 | 59.30 | 59.55 | 59.20 | 59.20 | 59.20 | 0.42% | - |
| Dec 18, 2025 | 58.80 | 59.10 | 58.80 | 58.95 | 58.95 | -0.51% | - |
| Dec 17, 2025 | 58.30 | 59.25 | 58.30 | 59.25 | 59.25 | 1.63% | - |
| Dec 16, 2025 | 58.55 | 58.65 | 58.30 | 58.30 | 58.30 | 0.09% | - |
| Dec 15, 2025 | 57.80 | 58.25 | 57.80 | 58.25 | 58.25 | 0.52% | - |
| Dec 12, 2025 | 57.65 | 58.05 | 57.65 | 57.95 | 57.95 | 1.40% | - |
| Dec 11, 2025 | 57.05 | 57.15 | 57.00 | 57.15 | 57.15 | -0.52% | - |
| Dec 10, 2025 | 58.05 | 58.05 | 57.45 | 57.45 | 57.45 | -2.13% | - |
| Dec 9, 2025 | 57.95 | 58.80 | 57.95 | 58.70 | 58.70 | 2.26% | - |
| Dec 8, 2025 | 57.50 | 58.20 | 57.40 | 57.40 | 57.40 | 0.61% | - |
| Dec 5, 2025 | 56.55 | 57.10 | 56.55 | 57.05 | 57.05 | 1.15% | - |
| Dec 4, 2025 | 56.35 | 56.40 | 56.15 | 56.40 | 56.40 | -0.18% | - |
| Dec 3, 2025 | 56.70 | 56.70 | 56.50 | 56.50 | 56.50 | -3.58% | - |
| Dec 2, 2025 | 58.80 | 58.80 | 58.45 | 58.60 | 57.55 | -0.34% | - |
| Dec 1, 2025 | 58.70 | 58.80 | 58.70 | 58.80 | 57.75 | - | - |
| Nov 28, 2025 | 58.90 | 58.90 | 58.80 | 58.80 | 57.75 | -0.59% | - |
| Nov 27, 2025 | 59.55 | 59.55 | 58.90 | 59.15 | 58.09 | -0.76% | - |
| Nov 26, 2025 | 58.60 | 59.60 | 58.60 | 59.60 | 58.53 | 1.88% | - |
| Nov 25, 2025 | 58.10 | 58.50 | 58.05 | 58.50 | 57.45 | 0.52% | - |
| Nov 24, 2025 | 58.35 | 58.35 | 58.00 | 58.20 | 57.16 | -0.43% | - |
| Nov 21, 2025 | 57.95 | 58.45 | 57.95 | 58.45 | 57.40 | 0.17% | - |
| Nov 20, 2025 | 58.20 | 58.35 | 58.20 | 58.35 | 57.30 | 0.69% | - |
| Nov 19, 2025 | 57.55 | 57.95 | 57.50 | 57.95 | 56.91 | 1.05% | - |
| Nov 18, 2025 | 57.65 | 57.70 | 57.25 | 57.35 | 56.32 | -1.55% | 100 |
| Nov 17, 2025 | 58.25 | 58.55 | 58.20 | 58.25 | 57.21 | 0.26% | - |
| Nov 14, 2025 | 58.50 | 58.50 | 57.95 | 58.10 | 57.06 | -0.77% | - |
| Nov 13, 2025 | 58.65 | 58.80 | 58.55 | 58.55 | 57.50 | 0.26% | - |
| Nov 12, 2025 | 58.20 | 58.50 | 58.20 | 58.40 | 57.35 | 1.21% | - |
| Nov 11, 2025 | 57.30 | 57.70 | 57.30 | 57.70 | 56.67 | 0.70% | - |
| Nov 10, 2025 | 57.20 | 57.30 | 57.20 | 57.30 | 56.27 | 0.53% | - |
| Nov 7, 2025 | 57.70 | 57.70 | 57.00 | 57.00 | 55.98 | -0.96% | - |
| Nov 6, 2025 | 57.80 | 57.80 | 57.55 | 57.55 | 56.52 | -0.35% | - |
| Nov 5, 2025 | 57.75 | 57.75 | 57.50 | 57.75 | 56.72 | -0.17% | - |
| Nov 4, 2025 | 57.50 | 57.85 | 57.35 | 57.85 | 56.81 | -0.09% | - |
| Nov 3, 2025 | 57.35 | 57.90 | 56.25 | 57.90 | 56.86 | 1.31% | 300 |
| Oct 31, 2025 | 57.65 | 57.65 | 57.15 | 57.15 | 56.13 | -1.04% | - |
| Oct 30, 2025 | 57.95 | 57.95 | 57.50 | 57.75 | 56.72 | -0.43% | - |
| Oct 29, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 56.96 | -0.34% | - |
| Oct 28, 2025 | 57.90 | 58.20 | 57.75 | 58.20 | 57.16 | 0.17% | - |
| Oct 27, 2025 | 57.45 | 58.10 | 57.45 | 58.10 | 57.06 | 1.31% | 200 |
| Oct 24, 2025 | 57.15 | 57.35 | 56.95 | 57.35 | 56.32 | -0.26% | - |
| Oct 23, 2025 | 57.15 | 57.50 | 57.00 | 57.50 | 56.47 | 1.14% | - |
| Oct 22, 2025 | 57.50 | 57.50 | 56.85 | 56.85 | 55.83 | -0.96% | - |
| Oct 21, 2025 | 57.40 | 57.45 | 57.30 | 57.40 | 56.37 | 0.35% | - |
| Oct 20, 2025 | 57.35 | 57.35 | 56.80 | 57.20 | 56.18 | 0.26% | - |
| Oct 17, 2025 | 57.05 | 57.05 | 56.75 | 57.05 | 56.03 | -1.04% | - |
| Oct 16, 2025 | 58.15 | 58.15 | 57.65 | 57.65 | 56.62 | -1.87% | - |
| Oct 15, 2025 | 58.85 | 58.85 | 58.70 | 58.75 | 57.70 | - | - |
| Oct 14, 2025 | 58.15 | 58.75 | 58.15 | 58.75 | 57.70 | 1.03% | - |
| Oct 13, 2025 | 58.35 | 58.35 | 58.15 | 58.15 | 57.11 | -0.17% | - |