ageas NV(IT:1AGS)
€79.10-0.40 (-0.50%)
IT:1AGS
ageas NV historical prices
€79.10
At close:-0.40 (-0.50%)
ageas NV (1AGS) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 79.65 | 79.65 | 78.90 | 79.10 | 79.10 | -0.50% | 357 | 2.43 |
| Nov 10, 2026 | 79.45 | 79.65 | 79.45 | 79.50 | 79.50 | +2.65% | 225 | 1.27 |
| Nov 09, 2026 | 78.15 | 78.15 | 78.15 | 78.30 | 78.30 | +1.10% | 1 | 0.01 |
| Nov 06, 2026 | 76.80 | 76.80 | 76.80 | 77.45 | 77.45 | -1.02% | 300 | 1.73 |
| Nov 05, 2026 | 78.25 | 79.30 | 73.90 | 78.25 | 78.25 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 76.80 | 78.15 | 76.55 | 78.25 | 78.25 | +3.03% | 739 | 4.51 |
| Nov 03, 2026 | 76.05 | 76.05 | 76.05 | 75.95 | 75.95 | +0.20% | 150 | 0.93 |
| Nov 02, 2026 | 75.95 | 75.95 | 75.35 | 75.80 | 75.80 | +0.53% | 557 | 3.65 |
| Oct 30, 2026 | 75.50 | 75.50 | 75.50 | 75.40 | 75.40 | -0.53% | 100 | 0.65 |
| Oct 29, 2026 | 75.80 | 76.20 | 75.25 | 75.80 | 75.80 | +0.73% | 0 | 0.00 |
| Oct 28, 2026 | 75.20 | 75.20 | 75.20 | 75.25 | 75.25 | -0.27% | 188 | 1.23 |
| Oct 27, 2026 | 75.25 | 75.30 | 75.25 | 75.45 | 75.45 | +0.53% | 80 | 0.52 |
| Oct 26, 2026 | 74.70 | 74.70 | 74.70 | 75.05 | 75.05 | +1.28% | 20 | 0.13 |
| Oct 23, 2026 | 74.10 | 75.85 | 63.15 | 74.10 | 74.10 | -0.27% | 0 | 0.00 |
| Oct 22, 2026 | 74.30 | 76.20 | 70.40 | 74.30 | 74.30 | -0.93% | 0 | 0.00 |
| Oct 21, 2026 | 75.20 | 75.20 | 74.70 | 75.00 | 75.00 | +1.28% | 75 | 0.48 |
| Oct 20, 2026 | 73.25 | 73.25 | 73.25 | 74.05 | 74.05 | +1.16% | 35 | 0.22 |
| Oct 19, 2026 | 73.20 | 74.00 | 69.65 | 73.20 | 73.20 | -1.08% | 0 | 0.00 |
| Oct 16, 2026 | 73.65 | 73.65 | 73.65 | 74.00 | 74.00 | +0.34% | 25 | 0.15 |
| Oct 15, 2026 | 73.75 | 85.30 | 69.55 | 73.75 | 73.75 | +0.27% | 0 | 0.00 |
| Oct 14, 2026 | 72.90 | 73.10 | 72.80 | 73.55 | 73.55 | -0.61% | 301 | 1.78 |
| Oct 13, 2026 | 72.80 | 74.00 | 72.80 | 74.00 | 74.00 | +2.64% | 622 | 3.74 |
| Oct 12, 2026 | 72.05 | 72.05 | 71.95 | 72.10 | 72.10 | +0.91% | 71 | 0.41 |
| Oct 09, 2026 | 71.45 | 71.80 | 71.65 | 71.45 | 71.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 71.65 | 71.80 | 71.65 | 71.45 | 71.45 | -2.99% | 66 | 0.38 |
| Oct 07, 2026 | 73.65 | 73.95 | 73.65 | 73.65 | 73.65 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 73.70 | 73.95 | 73.65 | 73.65 | 73.65 | +0.48% | 213 | 1.25 |
| Oct 05, 2026 | 73.40 | 73.40 | 73.40 | 73.30 | 73.30 | -0.07% | 47 | 0.27 |
| Oct 02, 2026 | 72.90 | 73.55 | 72.90 | 73.35 | 73.35 | +0.55% | 53 | 0.30 |
| Oct 01, 2026 | 72.50 | 73.00 | 72.50 | 72.95 | 72.95 | -1.42% | 76 | 0.43 |
| Sep 30, 2026 | 74.00 | 76.20 | 71.30 | 74.00 | 74.00 | -0.94% | 0 | 0.00 |
| Sep 29, 2026 | 74.80 | 75.05 | 74.80 | 74.70 | 74.70 | -0.07% | 39 | 0.22 |
| Sep 28, 2026 | 75.00 | 75.00 | 75.00 | 74.75 | 74.75 | +0.54% | 150 | 0.84 |
| Sep 25, 2026 | 74.95 | 74.95 | 74.55 | 74.35 | 74.35 | +0.68% | 100 | 0.56 |
| Sep 24, 2026 | 73.75 | 74.05 | 73.75 | 73.85 | 73.85 | -0.34% | 265 | 1.53 |
| Sep 23, 2026 | 74.00 | 74.00 | 74.00 | 74.10 | 74.10 | -1.66% | 300 | 1.76 |
| Sep 22, 2026 | 76.25 | 76.25 | 75.85 | 75.35 | 75.35 | -1.89% | 35 | 0.20 |
| Sep 21, 2026 | 76.25 | 76.40 | 76.25 | 76.80 | 76.80 | +1.39% | 260 | 1.51 |
| Sep 18, 2026 | 76.25 | 76.25 | 76.25 | 75.75 | 75.75 | -1.62% | 6 | 0.03 |
| Sep 17, 2026 | 76.60 | 76.95 | 76.60 | 77.00 | 77.00 | +0.92% | 565 | 3.27 |
| Sep 16, 2026 | 75.50 | 75.65 | 75.50 | 76.30 | 76.30 | +1.19% | 128 | 0.74 |
| Sep 15, 2026 | 75.45 | 75.45 | 75.45 | 75.40 | 75.40 | +0.40% | 40 | 0.23 |
| Sep 14, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | +0.27% | 0 | 0.00 |
| Sep 11, 2026 | 74.60 | 75.10 | 74.60 | 74.90 | 74.90 | +1.08% | 221 | 1.24 |
| Sep 10, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | +0.75% | 0 | 0.00 |
| Sep 09, 2026 | 74.00 | 74.00 | 73.90 | 73.55 | 73.55 | -2.06% | 30 | 0.15 |
| Sep 08, 2026 | 74.95 | 74.95 | 74.80 | 75.10 | 75.10 | -0.79% | 233 | 1.22 |
| Sep 07, 2026 | 75.65 | 76.10 | 75.65 | 75.70 | 75.70 | -1.11% | 80 | 0.41 |
| Sep 04, 2026 | 76.30 | 76.50 | 76.30 | 76.55 | 76.55 | +0.46% | 151 | 0.79 |
| Sep 03, 2026 | 75.95 | 76.35 | 75.40 | 76.20 | 76.20 | +0.93% | 491 | 2.44 |
