ageas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	59.30	59.40	59.30	59.15	58.08	-0.67%	195
Nov 26, 2025	59.00	59.00	59.00	59.55	58.48	1.62%	170
Nov 25, 2025	57.75	58.40	57.75	58.60	57.54	0.77%	366
Nov 24, 2025	57.95	57.95	57.85	58.15	57.10	-0.34%	250
Nov 21, 2025	57.30	57.30	57.30	58.35	57.30	0.17%	-
Nov 20, 2025	58.00	58.65	58.00	58.25	57.20	0.69%	435
Nov 19, 2025	57.40	57.55	57.40	57.85	56.81	0.70%	153
Nov 18, 2025	57.60	57.70	57.60	57.45	56.41	-1.12%	150
Nov 17, 2025	58.50	58.50	58.50	58.10	57.05	-0.26%	103
Nov 14, 2025	58.65	58.65	58.50	58.25	57.20	-0.68%	163
Nov 13, 2025	58.30	58.90	58.30	58.65	57.59	0.34%	192
Nov 12, 2025	57.40	57.40	57.40	58.45	57.40	0.95%	-
Nov 11, 2025	57.55	57.60	57.20	57.90	56.86	0.96%	1,140
Nov 10, 2025	57.30	57.30	57.30	57.35	56.32	0.53%	100
Nov 7, 2025	56.02	56.02	56.02	57.05	56.02	-0.87%	-
Nov 6, 2025	56.51	56.51	56.51	57.55	56.51	-0.52%	-
Nov 5, 2025	57.90	57.90	57.85	57.85	56.81	-0.17%	204
Nov 4, 2025	57.25	57.25	57.10	57.95	56.90	-0.26%	54
Nov 3, 2025	57.05	57.05	57.05	58.10	57.05	1.48%	-
Oct 31, 2025	57.15	57.15	57.15	57.25	56.22	-0.87%	12
Oct 30, 2025	56.71	56.71	56.71	57.75	56.71	-0.43%	-
Oct 29, 2025	58.25	58.25	58.25	58.00	56.95	-0.51%	515
Oct 28, 2025	57.90	57.95	57.90	58.30	57.25	0.60%	130
Oct 27, 2025	57.90	57.90	57.90	57.95	56.90	1.13%	2
Oct 24, 2025	56.27	56.27	56.27	57.30	56.27	0.09%	-
Oct 23, 2025	57.15	57.20	57.15	57.25	56.22	0.62%	37
Oct 22, 2025	57.00	57.00	57.00	56.90	55.87	-0.87%	200
Oct 21, 2025	57.05	57.55	57.05	57.40	56.36	0.44%	191
Oct 20, 2025	56.85	56.85	56.85	57.15	56.12	0.53%	45
Oct 17, 2025	58.50	58.50	57.10	56.85	55.82	-1.64%	134
Oct 16, 2025	56.76	56.76	56.76	57.80	56.76	-0.94%	-
Oct 15, 2025	60.80	60.80	58.70	58.35	57.30	-0.60%	362
Oct 14, 2025	58.40	58.55	57.95	58.70	57.64	0.86%	188
Oct 13, 2025	58.10	58.10	58.05	58.20	57.15	-0.26%	1,250
Oct 10, 2025	58.50	58.50	58.50	58.35	57.30	0.17%	160
Oct 9, 2025	58.50	58.50	58.50	58.25	57.20	-	20
Oct 8, 2025	57.50	57.50	57.50	58.25	57.20	0.78%	200
Oct 7, 2025	57.80	57.80	57.80	57.80	56.76	0.09%	150
Oct 6, 2025	58.00	58.00	57.50	57.75	56.71	-0.43%	134
Oct 3, 2025	57.95	58.35	57.95	58.00	56.95	-0.43%	77
Oct 2, 2025	58.90	58.90	58.90	58.25	57.20	-1.19%	174
Oct 1, 2025	59.05	59.05	59.05	58.95	57.89	0.43%	1,250
Sep 30, 2025	58.45	58.45	58.45	58.70	57.64	0.60%	70
Sep 29, 2025	58.35	58.35	58.35	58.35	57.30	-	170