TipRanks
Go Ultimate55% OFF

ageas NV (FO4N) Historical Prices

DE:FO4N historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202675.7075.7075.2575.6075.60-0.46%200.06
Oct 29, 202675.2075.9575.2075.9575.95+1.95%900.26
Oct 28, 202675.4075.4574.5074.5074.50-2.10%410.12
Oct 27, 202674.9576.1074.9576.1076.10+2.15%40.01
Oct 26, 202674.1074.9074.1074.5074.50+0.00%1030.29
Oct 23, 202674.1074.5073.7574.5074.50-0.33%340.10
Oct 22, 202675.4575.4574.6574.7574.75-0.20%1350.39
Oct 21, 202674.1074.9074.1074.9074.90+1.35%480.14
Oct 20, 202673.3073.9073.2573.9073.90+1.03%40.01
Oct 19, 202673.8573.8573.1573.1573.15-0.75%500.14
Oct 16, 202673.6073.9573.2073.7073.70-0.74%13,45497.76
Oct 15, 202673.9574.3073.9574.2574.25+1.37%300.22
Oct 14, 202673.3573.3573.2573.2573.25-0.07%00.00
Oct 13, 202672.7573.3072.7573.3073.30+1.66%320.23
Oct 12, 202671.9572.3071.9572.1072.10-0.55%2722.01
Oct 09, 202671.8072.5071.7072.5072.50+0.00%00.00
Oct 08, 202672.5072.5072.5072.5072.50-0.68%00.00
Oct 07, 202672.9573.0072.5073.0073.00-1.15%680.48
Oct 06, 202673.9073.9073.8573.8573.85+1.16%4083.02
Oct 05, 202673.8573.8573.0073.0073.00+0.00%3602.63
Oct 02, 202672.8073.3572.8073.0073.00+0.00%00.00
Oct 01, 202672.8073.2572.8073.0073.00-3.18%1200.84
Sep 30, 202675.5575.5575.4075.4075.40+0.73%00.00
Sep 29, 202674.6574.8574.6574.8574.85+0.07%90.06
Sep 28, 202674.7574.8074.7574.8074.80+1.01%1000.69
Sep 25, 202674.0574.0574.0574.0574.05+1.44%00.00
Sep 24, 202673.5073.8573.0073.0073.00-1.75%3752.60
Sep 23, 202675.2575.2574.3074.3074.30-2.17%1000.70
Sep 22, 202676.0576.1075.9575.9575.95-0.52%00.00
Sep 21, 202676.1576.7076.1576.3576.35-0.07%4923.65
Sep 18, 202676.3076.4075.7076.4076.40-0.65%00.00
Sep 17, 202676.6576.9576.6576.9076.90+0.92%650.49
Sep 16, 202675.7576.2075.7576.2076.20+0.86%4653.67
Sep 15, 202674.7075.5574.7075.5575.55+0.33%1090.84
Sep 14, 202675.2575.3075.2575.3075.30+0.07%700.49
Sep 11, 202674.6575.2574.6575.2575.25+0.94%1501.06
Sep 10, 202673.8574.5573.8574.5574.55+1.08%2641.92
Sep 09, 202674.6074.6073.7573.7573.75-1.14%2251.68
Sep 08, 202675.4075.4074.6074.6074.60-1.52%00.00
Sep 07, 202676.2576.2575.7575.7575.75-0.46%00.00
Sep 04, 202676.1076.1076.1076.1076.10+0.66%00.00
Sep 03, 202675.6075.6075.6075.6075.60+0.87%00.00
Sep 02, 202674.9584.9069.0074.9574.95+0.00%1650.94
Sep 01, 202675.1075.1074.9574.9574.95+0.00%400.21
Aug 31, 202674.9574.9574.9574.9574.95+0.60%70.04
Aug 28, 202674.5074.5074.5074.5074.50+0.40%2061.07
Aug 27, 202674.2074.2074.2074.2074.20-0.47%1840.94
Aug 26, 202674.5574.5574.5574.5574.55+0.40%1650.85
Aug 25, 202674.1574.2574.1574.2574.25+1.30%650.30
Aug 24, 202673.2573.3073.2573.3073.30+1.38%1580.73