Skip to main content

Ageas N.V. ADR (OP: AGESY )

46.45 -0.06 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 46.24 46.45 46.24 46.45 2,488 -0.06(-0.13%)
Mar 27, 2024 46.48 46.51 46.48 46.51 2,420 +1.07(+2.35%)
Mar 26, 2024 45.36 45.44 45.35 45.44 2,755 +0.45(+1.00%)
Mar 25, 2024 45.08 45.11 44.95 44.99 6,704 +0.98(+2.23%)
Mar 22, 2024 44.16 44.17 44.01 44.01 1,888 -0.26(-0.59%)
Mar 21, 2024 44.23 44.29 44.20 44.27 4,292 -0.26(-0.58%)
Mar 20, 2024 43.98 44.53 43.98 44.53 3,235 +0.54(+1.23%)
Mar 19, 2024 43.81 43.99 43.81 43.99 2,530 +0.42(+0.96%)
Mar 18, 2024 43.36 43.72 43.36 43.57 1,622 +0.09(+0.21%)
Mar 15, 2024 42.89 43.48 42.89 43.48 7,120 -0.12(-0.28%)
Mar 14, 2024 42.60 43.60 42.60 43.60 8,607 +0.44(+1.02%)
Mar 13, 2024 43.27 43.44 43.16 43.16 1,839 +0.03(+0.07%)
Mar 12, 2024 42.75 43.20 42.75 43.13 1,776 +0.61(+1.43%)
Mar 11, 2024 42.30 42.52 42.28 42.52 5,265 +0.09(+0.21%)
Mar 08, 2024 42.59 42.69 42.43 42.43 3,781 +0.26(+0.62%)
Mar 07, 2024 42.22 42.22 42.15 42.17 1,110 +0.43(+1.04%)
Mar 06, 2024 41.75 41.86 41.74 41.74 1,543 +0.52(+1.26%)
Mar 05, 2024 40.97 41.34 40.89 41.22 4,421 +0.23(+0.56%)
Mar 04, 2024 41.33 41.33 40.86 40.99 3,028 -1.26(-2.98%)
Mar 01, 2024 42.31 42.33 42.17 42.25 3,768 -0.12(-0.29%)
Feb 29, 2024 42.29 42.40 42.24 42.38 1,868 +0.90(+2.16%)
Feb 28, 2024 41.23 41.51 41.14 41.48 7,862 -1.20(-2.81%)
Feb 27, 2024 42.44 42.82 42.44 42.68 1,807 -0.31(-0.73%)
Feb 26, 2024 43.13 43.13 42.81 42.99 2,940 -0.18(-0.42%)
Feb 23, 2024 43.34 43.34 43.17 43.17 4,401 -0.27(-0.62%)
Feb 22, 2024 43.39 43.44 43.27 43.44 58,311 +0.61(+1.42%)
Feb 21, 2024 42.84 42.95 42.80 42.83 4,849 +0.45(+1.06%)
Feb 20, 2024 42.70 42.70 42.38 42.38 1,938 +0.37(+0.88%)
Feb 16, 2024 42.56 42.56 42.01 42.01 13,896 -0.14(-0.33%)
Feb 15, 2024 41.79 42.18 41.79 42.15 26,330 +0.75(+1.81%)
Feb 14, 2024 41.10 41.45 41.10 41.40 11,644 +0.32(+0.78%)
Feb 13, 2024 41.39 41.53 40.99 41.08 7,030 -0.40(-0.95%)
Feb 12, 2024 41.40 41.52 41.38 41.48 5,530 +0.37(+0.89%)
Feb 09, 2024 40.77 41.11 40.77 41.11 4,250 +0.28(+0.69%)
Feb 08, 2024 40.74 40.88 40.42 40.83 4,216 -0.09(-0.22%)
Feb 07, 2024 40.85 41.00 40.58 40.92 9,375 -0.17(-0.41%)
Feb 06, 2024 41.01 41.41 41.01 41.09 6,660 +0.39(+0.96%)
Feb 05, 2024 40.83 40.83 40.51 40.70 6,252 -1.72(-4.05%)
Feb 02, 2024 42.28 42.50 42.24 42.42 2,487 -0.51(-1.19%)
Feb 01, 2024 42.70 43.23 42.70 42.93 4,069 -0.10(-0.23%)
Jan 31, 2024 43.03 43.50 42.94 43.03 4,704 -0.14(-0.32%)
Jan 30, 2024 43.04 43.17 43.04 43.17 1,961 -0.20(-0.46%)
Jan 29, 2024 43.13 43.37 43.13 43.37 2,102 +0.31(+0.72%)
Jan 26, 2024 42.98 43.13 42.92 43.06 4,453 +0.14(+0.33%)
Jan 25, 2024 42.84 42.97 42.84 42.92 2,503 +0.37(+0.87%)
Jan 24, 2024 42.80 42.89 42.55 42.55 6,654 +0.17(+0.40%)
Jan 23, 2024 42.35 42.38 42.23 42.38 3,430 -0.44(-1.03%)
Jan 22, 2024 42.76 42.98 42.73 42.82 3,000 +0.26(+0.61%)
Jan 19, 2024 42.20 42.56 42.20 42.56 2,354 +0.66(+1.56%)
Jan 18, 2024 41.83 41.91 41.69 41.91 5,346 +0.18(+0.42%)
Jan 17, 2024 41.60 41.75 41.50 41.73 6,290 -0.56(-1.32%)
Jan 16, 2024 42.43 42.43 42.23 42.29 3,250 -1.18(-2.71%)
Jan 12, 2024 43.63 43.63 43.34 43.47 2,339 -0.40(-0.91%)
Jan 11, 2024 43.63 43.89 43.60 43.87 7,188 -0.04(-0.09%)
Jan 10, 2024 43.62 43.91 43.62 43.91 3,293 +0.75(+1.74%)
Jan 09, 2024 43.11 43.30 43.06 43.16 3,855 -0.52(-1.20%)
Jan 08, 2024 43.70 43.70 43.52 43.68 4,938 +0.46(+1.07%)
Jan 05, 2024 43.13 43.31 43.04 43.22 4,251 -0.37(-0.85%)
Jan 04, 2024 43.51 43.76 43.51 43.59 7,505 +0.61(+1.42%)
Jan 03, 2024 42.82 43.20 42.82 42.98 3,751 -0.45(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.