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 (%)
Dec 31, 2015 46.38 46.38 46.38 0 -0.65(-1.37%)
Dec 30, 2015 47.13 47.13 46.94 47.02 1,903 -0.21(-0.44%)
Dec 29, 2015 47.00 47.25 46.82 47.23 3,321 +0.26(+0.55%)
Dec 28, 2015 46.98 46.98 46.77 46.97 2,656 +0.06(+0.13%)
Dec 24, 2015 46.91 46.91 46.91 0 +0.01(+0.03%)
Dec 23, 2015 46.69 46.95 46.61 46.90 2,068 -0.38(-0.79%)
Dec 22, 2015 46.82 47.27 46.82 47.27 6,776 +0.56(+1.20%)
Dec 21, 2015 46.89 46.89 46.57 46.71 4,797 +0.58(+1.26%)
Dec 18, 2015 46.24 46.24 46.10 46.13 4,538 -0.11(-0.25%)
Dec 17, 2015 46.69 46.69 46.16 46.24 1,430 -0.48(-1.04%)
Dec 16, 2015 46.18 46.73 46.18 46.73 1,958 +1.63(+3.61%)
Dec 15, 2015 45.16 45.38 44.99 45.10 29,732 +1.09(+2.48%)
Dec 14, 2015 43.74 44.15 43.74 44.01 3,506 +0.01(+0.02%)
Dec 11, 2015 44.26 44.26 43.97 44.00 6,402 -0.48(-1.09%)
Dec 10, 2015 44.63 44.66 44.48 44.48 1,721 -0.44(-0.97%)
Dec 09, 2015 44.89 45.03 44.51 44.92 26,461 +0.25(+0.56%)
Dec 08, 2015 44.58 44.69 44.58 44.67 8,141 +0.03(+0.07%)
Dec 07, 2015 44.73 44.77 44.63 44.64 3,303 -0.36(-0.80%)
Dec 04, 2015 44.62 45.02 44.62 45.00 9,794 +0.55(+1.24%)
Dec 03, 2015 44.33 44.59 44.31 44.45 7,528 +0.47(+1.07%)
Dec 02, 2015 43.89 43.98 43.84 43.98 1,643 -0.44(-0.99%)
Dec 01, 2015 44.19 44.49 44.19 44.42 4,812 +0.61(+1.38%)
Nov 30, 2015 43.81 43.81 43.81 43.81 745 +0.09(+0.21%)
Nov 27, 2015 43.78 43.78 43.72 43.72 813 +0.12(+0.28%)
Nov 25, 2015 43.60 43.60 43.60 0 -0.27(-0.62%)
Nov 24, 2015 43.59 43.87 43.54 43.87 3,589 +0.73(+1.68%)
Nov 20, 2015 43.21 43.23 43.13 43.14 1,329 -0.44(-1.00%)
Nov 19, 2015 43.69 43.69 43.58 43.58 1,662 +0.37(+0.86%)
Nov 18, 2015 42.89 43.32 42.89 43.21 3,634 +0.43(+1.01%)
Nov 17, 2015 43.01 43.01 42.78 42.78 899 -0.19(-0.43%)
Nov 16, 2015 42.60 42.97 42.60 42.97 1,644 +0.47(+1.09%)
Nov 13, 2015 42.50 42.50 42.47 42.50 1,466 -0.25(-0.58%)
Nov 12, 2015 42.76 42.76 42.70 42.75 2,489 -0.28(-0.65%)
Nov 11, 2015 42.99 43.08 42.99 43.03 2,780 +0.38(+0.89%)
Nov 10, 2015 42.47 42.65 42.45 42.65 6,850 -0.16(-0.37%)
Nov 09, 2015 42.57 42.81 42.57 42.81 4,992 +0.13(+0.30%)
Nov 06, 2015 42.55 42.68 42.54 42.68 1,371 -0.10(-0.23%)
Nov 05, 2015 42.75 42.78 42.55 42.78 1,568 -0.02(-0.05%)
Nov 04, 2015 43.25 43.25 42.63 42.80 3,102 -1.40(-3.17%)
Nov 03, 2015 44.03 44.20 43.99 44.20 4,928 -0.53(-1.18%)
Nov 02, 2015 44.57 44.73 44.46 44.73 4,706 +0.70(+1.59%)
Oct 30, 2015 44.17 44.27 44.03 44.03 5,076 -0.05(-0.11%)
Oct 29, 2015 43.96 44.08 43.90 44.08 1,700 -0.07(-0.16%)
Oct 28, 2015 44.32 44.47 43.80 44.15 6,967 +0.20(+0.46%)
Oct 27, 2015 44.05 44.05 43.95 43.95 2,222 -0.10(-0.23%)
Oct 26, 2015 44.04 44.11 43.86 44.05 6,577 +0.14(+0.32%)
Oct 23, 2015 43.69 43.97 43.69 43.91 1,925 +0.04(+0.10%)
Oct 22, 2015 43.82 43.87 43.80 43.87 3,872 -0.20(-0.44%)
Oct 21, 2015 44.07 44.07 43.97 44.06 1,290 -0.07(-0.16%)
Oct 20, 2015 44.08 44.13 43.98 44.13 2,958 +0.43(+0.98%)
Oct 19, 2015 43.57 43.70 43.57 43.70 1,265 -0.06(-0.15%)
Oct 16, 2015 43.66 43.77 43.57 43.77 1,649 +0.13(+0.30%)
Oct 15, 2015 43.41 43.77 43.41 43.63 5,616 +0.25(+0.59%)
Oct 14, 2015 43.35 43.38 43.35 43.38 3,846 +0.29(+0.67%)
Oct 13, 2015 43.38 43.38 43.08 43.09 5,407 -0.54(-1.24%)
Oct 12, 2015 43.71 43.71 43.62 43.63 1,516 -0.32(-0.73%)
Oct 09, 2015 44.00 44.04 43.88 43.95 1,528 +0.17(+0.38%)
Oct 08, 2015 43.08 43.78 43.08 43.78 103,893 +0.77(+1.79%)
Oct 07, 2015 43.00 43.09 43.00 43.01 6,249 +0.05(+0.12%)
Oct 06, 2015 42.91 43.01 42.87 42.96 2,575 +0.22(+0.51%)
Oct 05, 2015 42.51 42.82 42.39 42.74 4,566 +0.66(+1.57%)
Oct 02, 2015 41.38 42.08 41.34 42.08 7,978 +0.59(+1.42%)
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.