ageas SA/NV AGS
EURONEXT · Belgium · Finance
€72.95-0.85 (-1.15%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €72.95 | -1.15% | €72.90 | €73.65 | €72.50 | 247.56K |
| 2026-09-30 | €73.80 | -1.34% | €75.05 | €75.80 | €73.80 | 351.66K |
| 2026-09-29 | €74.80 | +0.54% | €74.50 | €75.00 | €74.45 | 332.65K |
| 2026-09-28 | €74.40 | -0.07% | €74.90 | €74.95 | €74.40 | 217.51K |
| 2026-09-25 | €74.45 | +0.61% | €74.05 | €74.90 | €74.05 | 173.99K |
| 2026-09-24 | €74.00 | 0.00% | €73.60 | €74.07 | €73.10 | 185.16K |
| 2026-09-23 | €74.00 | -1.27% | €75.30 | €75.35 | €73.95 | 175.65K |
| 2026-09-22 | €74.95 | -2.22% | €76.65 | €76.70 | €74.95 | 272.86K |
| 2026-09-21 | €76.65 | +1.05% | €76.00 | €77.00 | €75.90 | 263.01K |
| 2026-09-18 | €75.85 | -1.30% | €76.60 | €76.60 | €75.10 | 2.88M |
| 2026-09-17 | €76.85 | +0.65% | €76.35 | €77.05 | €76.35 | 313.12K |
| 2026-09-16 | €76.35 | +1.13% | €75.60 | €76.35 | €75.60 | 204.63K |
| 2026-09-15 | €75.50 | +0.33% | €75.00 | €75.90 | €74.55 | 302.29K |
| 2026-09-14 | €75.25 | +0.20% | €75.00 | €75.75 | €74.70 | 165.17K |
| 2026-09-11 | €75.10 | +1.56% | €74.55 | €75.40 | €74.55 | 179.09K |
| 2026-09-10 | €73.95 | +0.20% | €73.60 | €74.65 | €73.60 | 254.77K |
| 2026-09-09 | €73.80 | -1.80% | €74.75 | €74.80 | €73.55 | 306.22K |
| 2026-09-08 | €75.15 | -0.79% | €75.55 | €75.55 | €74.35 | 237.93K |
| 2026-09-07 | €75.75 | -0.85% | €76.10 | €76.15 | €75.65 | 126.78K |
| 2026-09-04 | €76.40 | +0.13% | €76.45 | €76.70 | €76.00 | 257.04K |
| 2026-09-03 | €76.30 | +0.73% | €75.70 | €76.40 | €75.55 | 220.31K |
| 2026-09-02 | €75.75 | +0.73% | €75.05 | €75.90 | €75.05 | 309.70K |
| 2026-09-01 | €75.20 | -0.40% | €75.60 | €75.95 | €74.45 | 239.12K |
| 2026-08-31 | €75.50 | +1.00% | €74.80 | €75.70 | €74.55 | 506.01K |
| 2026-08-28 | €74.75 | +1.42% | €74.20 | €75.15 | €73.95 | 358.38K |
| 2026-08-27 | €73.70 | -1.14% | €74.65 | €75.45 | €73.50 | 358.79K |
| 2026-08-26 | €74.55 | +0.40% | €74.25 | €74.85 | €74.20 | 294.20K |
| 2026-08-25 | €74.25 | +1.16% | €73.50 | €74.25 | €73.40 | 260.31K |
| 2026-08-24 | €73.40 | +1.66% | €72.20 | €73.40 | €72.20 | 189.46K |
| 2026-08-21 | €72.20 | +0.07% | €72.25 | €72.40 | €72.00 | 256.62K |
| 2026-08-20 | €72.15 | -0.35% | €72.30 | €72.45 | €71.60 | 165.89K |
| 2026-08-19 | €72.40 | -1.09% | €73.05 | €73.40 | €72.40 | 152.25K |
| 2026-08-18 | €73.20 | 0.00% | €73.15 | €73.30 | €72.65 | 175.48K |
| 2026-08-17 | €73.20 | +0.07% | €73.00 | €73.60 | €72.85 | 173.70K |
| 2026-08-14 | €73.15 | +1.11% | €72.40 | €73.25 | €72.20 | 209.65K |
| 2026-08-13 | €72.35 | -0.55% | €72.70 | €73.15 | €72.35 | 209.60K |
| 2026-08-12 | €72.75 | +0.07% | €72.80 | €73.00 | €72.50 | 187.90K |
| 2026-08-11 | €72.70 | -1.56% | €73.70 | €73.80 | €72.70 | 226.27K |
| 2026-08-10 | €73.85 | -0.81% | €74.35 | €74.40 | €73.80 | 159.58K |
| 2026-08-07 | €74.45 | +0.34% | €74.25 | €74.85 | €73.65 | 169.47K |
| 2026-08-06 | €74.20 | 0.00% | €74.20 | €74.75 | €74.05 | 176.89K |
| 2026-08-05 | €74.20 | +0.20% | €74.00 | €74.45 | €73.85 | 186.34K |
| 2026-08-04 | €74.05 | +0.75% | €74.40 | €75.05 | €74.00 | 275.00K |
| 2026-08-03 | €73.50 | +2.23% | €73.45 | €74.50 | €72.90 | 403.70K |
| 2026-07-31 | €71.90 | -0.07% | €72.00 | €72.30 | €71.75 | 222.13K |
| 2026-07-30 | €71.95 | +1.48% | €70.80 | €71.95 | €70.75 | 180.13K |
| 2026-07-29 | €70.90 | -0.98% | €71.70 | €71.80 | €70.50 | 216.46K |
| 2026-07-28 | €71.60 | +0.28% | €71.60 | €71.75 | €71.15 | 135.54K |
| 2026-07-27 | €71.40 | -0.35% | €72.00 | €72.40 | €71.40 | 127.17K |
| 2026-07-24 | €71.65 | -0.21% | €72.00 | €72.05 | €71.65 | 153.00K |
| 2026-07-23 | €71.80 | -0.35% | €72.20 | €72.85 | €71.45 | 259.30K |
| 2026-07-22 | €72.05 | +1.77% | €70.80 | €72.50 | €70.80 | 302.62K |
| 2026-07-21 | €70.80 | -0.42% | €71.20 | €71.40 | €70.45 | 212.77K |
| 2026-07-20 | €71.10 | -1.73% | €72.00 | €72.10 | €70.40 | 258.62K |
| 2026-07-17 | €72.35 | +1.83% | €70.80 | €72.35 | €70.80 | 382.00K |
| 2026-07-16 | €71.05 | -0.91% | €71.60 | €71.95 | €70.65 | 277.90K |
| 2026-07-15 | €71.70 | +0.28% | €71.50 | €71.70 | €70.80 | 277.65K |
| 2026-07-14 | €71.50 | +0.78% | €70.85 | €71.65 | €70.60 | 157.29K |
| 2026-07-13 | €70.95 | +0.28% | €70.85 | €71.15 | €70.75 | 192.67K |
| 2026-07-10 | €70.75 | -0.35% | €70.95 | €71.45 | €70.70 | 142.96K |
| 2026-07-09 | €71.00 | +0.14% | €71.00 | €71.30 | €70.60 | 182.26K |
| 2026-07-08 | €70.90 | +0.35% | €70.50 | €71.20 | €70.00 | 318.45K |
| 2026-07-07 | €70.65 | -0.07% | €70.80 | €71.15 | €70.65 | 187.11K |
| 2026-07-06 | €70.70 | 0.00% | €70.95 | €71.15 | €70.70 | 181.59K |
| 2026-07-03 | €70.70 | +0.43% | €70.65 | €70.95 | €70.40 | 118.67K |
| 2026-07-02 | €70.40 | +0.93% | €69.95 | €70.70 | €69.70 | 212.17K |
| 2026-07-01 | €69.75 | -0.36% | €69.75 | €70.00 | €69.35 | 254.53K |
| 2026-06-30 | €70.00 | +1.38% | €69.50 | €70.05 | €69.25 | 335.41K |
| 2026-06-29 | €69.05 | -1.00% | €69.70 | €69.75 | €69.05 | 247.93K |
| 2026-06-26 | €69.75 | +0.50% | €69.25 | €69.75 | €69.10 | 270.26K |
| 2026-06-25 | €69.40 | +0.73% | €68.75 | €69.65 | €68.70 | 273.96K |
| 2026-06-24 | €68.90 | 0.00% | €68.55 | €68.90 | €67.95 | 263.11K |
| 2026-06-23 | €68.90 | +0.07% | €68.65 | €69.10 | €68.15 | 253.01K |
| 2026-06-22 | €68.85 | +2.08% | €67.80 | €68.85 | €67.60 | 354.52K |
| 2026-06-19 | €67.45 | +0.37% | €67.05 | €67.75 | €66.90 | 1.15M |
| 2026-06-18 | €67.20 | -0.81% | €67.75 | €68.00 | €67.05 | 297.81K |
| 2026-06-17 | €67.75 | +0.44% | €67.10 | €67.75 | €66.90 | 282.57K |
| 2026-06-16 | €67.45 | +0.60% | €67.30 | €67.65 | €67.20 | 161.41K |
| 2026-06-15 | €67.05 | +0.68% | €67.15 | €67.35 | €66.40 | 207.72K |
| 2026-06-12 | €66.60 | +1.14% | €66.35 | €66.60 | €66.10 | 165.24K |
| 2026-06-11 | €65.85 | +1.15% | €65.30 | €66.20 | €65.00 | 210.90K |
| 2026-06-10 | €65.10 | +1.01% | €64.60 | €65.15 | €64.40 | 182.17K |
| 2026-06-09 | €64.45 | +1.10% | €63.95 | €65.05 | €63.80 | 366.18K |
| 2026-06-08 | €63.75 | +0.39% | €63.45 | €64.00 | €63.30 | 313.32K |
| 2026-06-05 | €63.50 | +0.24% | €63.45 | €63.75 | €63.25 | 253.83K |
| 2026-06-04 | €63.35 | -0.63% | €63.75 | €64.10 | €63.35 | 274.64K |
| 2026-06-03 | €63.75 | -3.56% | €63.75 | €64.50 | €63.70 | 291.51K |
| 2026-06-02 | €66.10 | 0.00% | €66.15 | €66.20 | €65.70 | 359.14K |
| 2026-06-01 | €66.10 | -0.75% | €66.70 | €66.80 | €65.60 | 330.36K |
| 2026-05-29 | €66.60 | -0.22% | €67.00 | €67.15 | €66.50 | 885.39K |