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 (%)
Nov 29, 2013 42.30 42.30 42.16 42.16 369 +0.01(+0.02%)
Nov 27, 2013 42.17 42.27 42.12 42.15 2,155 +0.44(+1.05%)
Nov 26, 2013 41.63 41.96 41.59 41.71 3,747 +0.57(+1.39%)
Nov 25, 2013 41.32 41.32 41.14 41.14 2,653 -0.63(-1.51%)
Nov 22, 2013 41.87 41.91 41.72 41.77 4,335 +0.02(+0.05%)
Nov 21, 2013 41.71 41.77 41.58 41.75 4,059 +0.77(+1.88%)
Nov 20, 2013 41.75 41.75 40.96 40.98 2,707 -0.95(-2.27%)
Nov 19, 2013 41.90 41.98 41.75 41.93 1,762 +0.50(+1.21%)
Nov 18, 2013 41.70 41.76 41.43 41.43 2,407 -0.75(-1.78%)
Nov 15, 2013 42.26 42.38 42.18 42.18 4,479 +0.28(+0.67%)
Nov 14, 2013 42.20 42.20 41.90 41.90 10,805 -0.38(-0.90%)
Nov 12, 2013 42.47 42.52 42.24 42.28 11,790 +0.39(+0.93%)
Nov 11, 2013 41.80 41.90 41.80 41.89 707 +0.30(+0.72%)
Nov 08, 2013 41.30 41.62 41.30 41.59 4,043 +0.14(+0.34%)
Nov 07, 2013 41.52 41.96 41.45 41.45 1,278 -0.77(-1.82%)
Nov 06, 2013 42.13 42.42 42.13 42.22 14,154 +0.30(+0.72%)
Nov 05, 2013 41.83 42.00 41.83 41.92 3,812 -0.40(-0.95%)
Nov 04, 2013 42.24 42.34 42.23 42.32 13,417 +0.27(+0.64%)
Nov 01, 2013 41.98 42.05 41.98 42.05 3,780 -0.44(-1.04%)
Oct 31, 2013 42.48 42.55 42.48 42.49 958 -0.23(-0.54%)
Oct 30, 2013 43.20 43.20 42.48 42.72 850 -0.64(-1.48%)
Oct 29, 2013 43.28 43.36 43.26 43.36 10,834 +0.60(+1.40%)
Oct 28, 2013 43.03 43.03 42.76 42.76 9,998 -0.61(-1.41%)
Oct 25, 2013 43.31 43.46 43.24 43.37 2,113 -0.12(-0.28%)
Oct 24, 2013 43.50 43.66 43.49 43.49 6,215 -0.19(-0.43%)
Oct 23, 2013 43.57 43.68 43.55 43.68 1,017 -0.38(-0.86%)
Oct 22, 2013 44.06 44.14 44.02 44.06 2,439 +0.23(+0.52%)
Oct 21, 2013 43.81 43.92 43.81 43.83 1,247 -0.28(-0.63%)
Oct 18, 2013 43.93 44.11 43.93 44.11 1,560 +0.34(+0.79%)
Oct 17, 2013 43.74 43.80 43.60 43.77 2,820 +0.54(+1.24%)
Oct 16, 2013 43.15 43.49 43.08 43.23 3,539 +0.47(+1.10%)
Oct 15, 2013 42.57 42.81 42.57 42.76 4,250 +0.32(+0.75%)
Oct 14, 2013 42.20 42.44 42.16 42.44 4,857 -0.05(-0.12%)
Oct 11, 2013 42.52 42.52 42.41 42.49 1,000 -0.23(-0.54%)
Oct 10, 2013 42.33 42.72 42.33 42.72 5,404 +1.51(+3.66%)
Oct 09, 2013 40.99 41.21 40.90 41.21 11,678 +0.33(+0.81%)
Oct 08, 2013 41.13 41.34 40.88 40.88 3,489 -0.50(-1.21%)
Oct 07, 2013 41.34 41.43 41.34 41.38 1,435 -0.26(-0.62%)
Oct 04, 2013 41.59 41.75 41.58 41.64 1,058 -0.17(-0.41%)
Oct 03, 2013 41.74 41.91 41.65 41.81 2,563 +0.04(+0.10%)
Oct 02, 2013 41.80 41.80 41.73 41.77 1,967 +0.52(+1.26%)
Oct 01, 2013 41.25 41.39 41.21 41.25 3,597 +0.02(+0.05%)
Sep 27, 2013 41.18 41.24 41.16 41.23 5,957 +0.36(+0.88%)
Sep 26, 2013 41.04 41.04 40.72 40.87 10,712 -0.02(-0.05%)
Sep 25, 2013 40.79 41.06 40.79 40.89 5,735 -0.05(-0.13%)
Sep 24, 2013 41.35 41.35 40.91 40.94 3,499 +0.16(+0.40%)
Sep 23, 2013 40.75 40.83 40.71 40.78 4,002 -0.49(-1.19%)
Sep 20, 2013 41.30 41.45 41.24 41.27 4,187 -0.40(-0.96%)
Sep 19, 2013 41.75 41.77 41.67 41.67 1,506 -1.66(-3.83%)
Sep 18, 2013 41.48 43.33 41.48 43.33 24,961 +1.99(+4.81%)
Sep 17, 2013 41.35 41.46 41.24 41.34 2,643 -0.38(-0.91%)
Sep 16, 2013 41.70 41.88 41.70 41.72 841 +0.54(+1.31%)
Sep 13, 2013 41.13 41.19 41.05 41.18 4,325 -0.04(-0.10%)
Sep 12, 2013 41.27 41.45 41.17 41.22 8,824 -0.81(-1.93%)
Sep 11, 2013 41.80 42.12 41.80 42.03 1,972 +0.17(+0.41%)
Sep 10, 2013 42.08 42.08 41.81 41.86 3,133 +0.47(+1.14%)
Sep 09, 2013 41.13 41.40 41.13 41.39 1,412 +0.82(+2.03%)
Sep 06, 2013 40.31 40.60 40.31 40.57 6,519 -0.06(-0.16%)
Sep 05, 2013 40.66 40.70 40.50 40.63 6,855 +0.35(+0.87%)
Sep 04, 2013 39.98 40.37 39.98 40.28 3,748 +0.37(+0.93%)
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.