Ageas N.V. ADR (OP: AGESY )

52.69 USD -0.65 (-1.22%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 52.45 52.89 52.45 52.69 2,029 -0.65(-1.22%)
Nov 24, 2021 52.80 53.35 52.80 53.34 3,160 +1.94(+3.77%)
Nov 23, 2021 51.14 51.40 51.05 51.40 14,792 -1.80(-3.38%)
Nov 22, 2021 52.33 53.24 52.14 53.20 6,737 -0.18(-0.34%)
Nov 19, 2021 53.49 53.66 53.33 53.38 4,752 -1.25(-2.30%)
Nov 18, 2021 54.20 54.75 54.56 54.63 22,486 +2.11(+4.02%)
Nov 17, 2021 52.15 52.55 52.15 52.53 5,711 +1.44(+2.81%)
Nov 16, 2021 51.28 51.38 50.91 51.09 10,272 +1.34(+2.69%)
Nov 15, 2021 49.26 49.87 49.12 49.75 7,578 +1.28(+2.64%)
Nov 12, 2021 48.27 48.47 48.27 48.47 2,596 +0.21(+0.42%)
Nov 11, 2021 48.29 48.29 48.15 48.26 5,865 -0.01(-0.03%)
Nov 10, 2021 48.66 48.28 4,161 -1.35(-2.72%)
Nov 09, 2021 49.08 49.63 48.90 49.63 4,700 +0.22(+0.45%)
Nov 08, 2021 49.67 49.79 49.40 49.41 7,524 -0.09(-0.18%)
Nov 05, 2021 49.18 49.50 49.16 49.50 2,877 +0.53(+1.07%)
Nov 04, 2021 48.86 49.01 48.84 48.97 3,476 -0.65(-1.30%)
Nov 03, 2021 49.32 49.88 49.32 49.62 10,427 -0.05(-0.10%)
Nov 02, 2021 49.58 49.85 49.58 49.67 3,530 -0.28(-0.56%)
Nov 01, 2021 49.39 49.95 49.39 49.95 9,004 +1.16(+2.38%)
Oct 29, 2021 49.13 49.33 48.63 48.79 6,110 -1.15(-2.30%)
Oct 28, 2021 49.46 49.94 49.28 49.94 5,883 +0.41(+0.83%)
Oct 27, 2021 49.10 49.53 48.93 49.53 6,188 +0.42(+0.86%)
Oct 26, 2021 49.47 49.11 7,060 -0.03(-0.06%)
Oct 25, 2021 49.09 49.17 49.03 49.14 4,764 -0.12(-0.24%)
Oct 22, 2021 49.00 49.40 48.96 49.26 4,492 +1.12(+2.34%)
Oct 21, 2021 47.94 48.28 47.94 48.13 3,630 -0.37(-0.75%)
Oct 20, 2021 47.98 48.50 47.98 48.50 5,852 +0.03(+0.06%)
Oct 19, 2021 47.94 48.49 47.93 48.47 11,791 +1.19(+2.52%)
Oct 18, 2021 47.16 47.41 47.10 47.28 8,451 -0.47(-0.97%)
Oct 15, 2021 47.62 47.98 47.52 47.74 4,697 +0.32(+0.67%)
Oct 14, 2021 47.26 47.45 47.19 47.43 8,116 -0.11(-0.24%)
Oct 13, 2021 47.45 47.54 47.41 47.54 2,997 +0.07(+0.15%)
Oct 12, 2021 47.61 47.61 47.35 47.47 9,112 -0.35(-0.73%)
Oct 11, 2021 48.21 48.31 47.77 47.82 10,480 +0.04(+0.08%)
Oct 08, 2021 48.22 48.22 47.70 47.78 3,394 -0.65(-1.34%)
Oct 07, 2021 48.98 48.99 48.43 48.43 6,877 +0.03(+0.06%)
Oct 06, 2021 47.79 48.41 47.78 48.40 7,432 -0.33(-0.68%)
Oct 05, 2021 48.11 48.96 48.11 48.73 23,721 +0.16(+0.33%)
Oct 04, 2021 49.22 49.23 48.56 48.57 7,887 -0.01(-0.02%)
Oct 01, 2021 48.86 48.87 48.40 48.58 7,007 -1.28(-2.57%)
Sep 30, 2021 50.13 50.13 49.37 49.86 8,534 +2.93(+6.24%)
Sep 29, 2021 47.08 47.08 46.82 46.93 4,256 +0.28(+0.60%)
Sep 28, 2021 47.07 47.16 46.65 46.65 12,789 -1.10(-2.30%)
Sep 27, 2021 47.75 47.85 47.61 47.75 11,072 +1.02(+2.18%)
Sep 24, 2021 47.10 47.10 46.73 46.73 7,854 -0.24(-0.51%)
Sep 23, 2021 46.73 46.97 46.69 46.97 6,909 +0.50(+1.08%)
Sep 22, 2021 46.44 46.84 46.26 46.47 10,789 +0.73(+1.60%)
Sep 21, 2021 45.91 45.91 45.36 45.74 25,108 +0.11(+0.24%)
Sep 20, 2021 45.73 45.85 45.17 45.63 7,838 -2.00(-4.20%)
Sep 17, 2021 48.42 48.43 47.62 47.63 8,920 -1.15(-2.36%)
Sep 16, 2021 48.71 48.78 48.53 48.78 7,332 +0.03(+0.06%)
Sep 15, 2021 48.76 48.98 48.75 48.75 2,762 -0.14(-0.29%)
Sep 14, 2021 49.33 49.34 48.76 48.89 21,557 -0.68(-1.37%)
Sep 13, 2021 49.50 49.76 49.40 49.57 5,787 +0.80(+1.64%)
Sep 10, 2021 48.75 48.87 48.48 48.77 3,810 -0.14(-0.29%)
Sep 09, 2021 48.63 48.91 48.63 48.91 8,831 -0.58(-1.17%)
Sep 08, 2021 49.60 49.70 49.21 49.49 10,411 -0.72(-1.43%)
Sep 07, 2021 50.70 50.70 50.21 50.21 5,190 -0.20(-0.40%)
Sep 03, 2021 50.47 50.65 50.40 50.41 6,440 -0.49(-0.96%)
Sep 02, 2021 50.80 51.05 50.71 50.90 8,724 +0.44(+0.87%)
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.