Ageas N.V. ADR (OP: AGESY )

46.47 USD +0.73 (+1.60%)
Official Closing Price Updated: 3:46 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 50.83 50.91 50.46 50.46 7,106 +0.49(+0.98%)
Aug 31, 2021 49.90 50.03 49.85 49.97 29,876 -0.67(-1.32%)
Aug 30, 2021 50.55 50.74 50.45 50.64 9,030 -0.22(-0.43%)
Aug 27, 2021 50.37 50.96 50.37 50.86 11,574 +0.48(+0.95%)
Aug 26, 2021 50.69 50.69 50.25 50.38 12,677 -0.32(-0.63%)
Aug 25, 2021 50.50 50.74 50.50 50.70 36,534 -0.09(-0.18%)
Aug 24, 2021 50.85 50.87 50.68 50.79 12,560 +0.07(+0.14%)
Aug 23, 2021 51.07 51.07 50.72 50.72 10,133 +0.49(+0.98%)
Aug 20, 2021 50.26 50.42 50.23 50.23 5,799 -0.59(-1.17%)
Aug 19, 2021 50.79 50.89 50.38 50.82 6,034 -0.20(-0.39%)
Aug 18, 2021 51.33 51.53 51.02 51.02 22,152 +0.02(+0.04%)
Aug 17, 2021 51.59 52.00 51.00 51.00 19,431 -1.35(-2.58%)
Aug 16, 2021 51.91 52.35 51.81 52.35 12,784 -0.32(-0.60%)
Aug 13, 2021 52.50 52.75 52.50 52.67 6,219 +0.33(+0.62%)
Aug 12, 2021 52.87 52.87 52.31 52.34 2,811 -1.12(-2.10%)
Aug 11, 2021 53.38 53.76 53.18 53.46 3,429 -0.49(-0.91%)
Aug 10, 2021 54.10 54.80 53.95 53.95 11,216 -0.84(-1.53%)
Aug 09, 2021 54.65 55.10 54.44 54.79 9,486 +0.47(+0.87%)
Aug 06, 2021 54.41 54.46 54.17 54.32 7,946 +0.24(+0.44%)
Aug 05, 2021 54.07 54.08 53.83 54.08 3,423 +0.64(+1.20%)
Aug 04, 2021 53.31 53.67 53.31 53.44 3,944 -0.19(-0.36%)
Aug 03, 2021 53.20 53.65 53.04 53.63 10,260 +0.36(+0.69%)
Aug 02, 2021 54.02 54.11 53.15 53.27 5,450 +0.26(+0.49%)
Jul 30, 2021 53.85 53.86 52.71 53.01 7,445 -0.90(-1.67%)
Jul 29, 2021 54.11 54.12 53.72 53.91 7,382 +0.79(+1.49%)
Jul 28, 2021 52.87 53.40 52.79 53.12 60,735 -0.43(-0.81%)
Jul 27, 2021 53.36 53.55 52.61 53.55 94,918 -0.25(-0.46%)
Jul 26, 2021 53.67 53.94 53.62 53.80 93,059 +0.78(+1.47%)
Jul 23, 2021 52.89 53.08 52.87 53.02 110,370 +1.22(+2.36%)
Jul 22, 2021 52.55 52.55 51.64 51.80 94,738 -0.69(-1.31%)
Jul 21, 2021 52.17 52.77 52.14 52.49 96,923 +1.32(+2.58%)
Jul 20, 2021 50.94 51.38 50.94 51.17 85,323 +0.28(+0.55%)
Jul 19, 2021 51.35 51.35 50.70 50.89 12,295 -2.31(-4.34%)
Jul 16, 2021 53.66 53.68 52.95 53.20 7,182 -1.54(-2.81%)
Jul 15, 2021 54.82 55.03 54.43 54.74 5,406 -1.02(-1.83%)
Jul 14, 2021 55.76 55.80 55.42 55.76 4,208 +0.21(+0.38%)
Jul 13, 2021 55.71 56.08 55.51 55.55 10,620 -0.28(-0.50%)
Jul 12, 2021 55.78 56.03 55.57 55.83 5,948 -0.13(-0.23%)
Jul 09, 2021 54.98 55.96 54.98 55.96 4,216 +2.44(+4.56%)
Jul 08, 2021 53.89 53.98 53.52 53.52 9,843 -1.34(-2.44%)
Jul 07, 2021 54.63 55.06 54.53 54.86 17,303 -0.23(-0.42%)
Jul 06, 2021 55.82 55.82 54.93 55.09 6,196 -0.66(-1.18%)
Jul 02, 2021 55.72 56.18 55.72 55.75 4,961 -0.17(-0.30%)
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.