Ageas N.V. Ads (OP: AGESY )

50.96 USD UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 51.00 51.00 50.96 50.96 841 -0.59(-1.14%)
Dec 02, 2020 51.50 51.55 51.50 51.55 1,217 +0.83(+1.64%)
Dec 01, 2020 50.71 50.84 50.63 50.72 1,026 +1.62(+3.30%)
Nov 30, 2020 49.18 49.40 49.10 49.10 1,657 -0.86(-1.73%)
Nov 27, 2020 49.96 49.96 49.96 49.96 500 -0.44(-0.87%)
Nov 25, 2020 50.40 50.40 50.40 50.40 400 -0.75(-1.47%)
Nov 24, 2020 51.00 51.15 50.96 51.15 1,459 +1.85(+3.74%)
Nov 23, 2020 49.23 49.60 49.23 49.30 2,087 +0.49(+1.01%)
Nov 20, 2020 48.81 48.81 48.81 332 +0.00(+0.00%)
Nov 19, 2020 47.83 48.81 47.83 48.81 3,067 +0.18(+0.37%)
Nov 18, 2020 49.16 49.16 48.63 48.63 6,517 -0.95(-1.92%)
Nov 17, 2020 49.60 49.60 49.47 49.58 2,156 +1.63(+3.40%)
Nov 16, 2020 48.01 48.01 47.95 47.95 2,640 +1.48(+3.18%)
Nov 13, 2020 46.25 46.47 46.25 46.47 1,600 +1.72(+3.84%)
Nov 12, 2020 44.97 44.97 44.75 44.75 1,302 -0.85(-1.86%)
Nov 11, 2020 45.64 45.64 45.60 45.60 764 -1.33(-2.83%)
Nov 10, 2020 46.26 46.93 46.26 46.93 2,162 +2.01(+4.47%)
Nov 09, 2020 44.72 45.13 44.28 44.92 6,785 +3.47(+8.37%)
Nov 06, 2020 41.51 41.51 41.45 41.45 900 +0.59(+1.44%)
Nov 05, 2020 40.63 41.08 40.63 40.86 2,017 +0.77(+1.92%)
Nov 04, 2020 39.72 40.27 39.70 40.09 9,750 +0.39(+0.98%)
Nov 03, 2020 39.45 40.17 39.45 39.70 11,523 -0.96(-2.36%)
Nov 02, 2020 40.50 40.78 40.29 40.66 13,947 +0.37(+0.92%)
Oct 30, 2020 40.35 40.44 39.95 40.29 5,800 +0.47(+1.18%)
Oct 29, 2020 38.79 39.86 38.79 39.82 11,969 -0.55(-1.36%)
Oct 28, 2020 40.47 40.53 40.11 40.37 4,878 -1.24(-2.98%)
Oct 27, 2020 41.88 41.88 41.52 41.61 12,012 -2.25(-5.13%)
Oct 26, 2020 43.91 43.92 43.86 43.86 1,375 +0.06(+0.14%)
Oct 23, 2020 43.85 43.85 43.79 43.80 900 +0.87(+2.03%)
Oct 22, 2020 42.92 42.93 42.92 42.93 1,434 -0.24(-0.56%)
Oct 21, 2020 43.07 43.28 43.06 43.17 3,433 +0.14(+0.33%)
Oct 20, 2020 43.00 43.30 42.99 43.03 2,974 +0.89(+2.11%)
Oct 19, 2020 42.42 42.47 42.12 42.14 2,975 +0.33(+0.79%)
Oct 16, 2020 41.75 41.94 41.75 41.81 2,000 +0.43(+1.03%)
Oct 15, 2020 40.91 41.56 40.91 41.38 3,485 -0.57(-1.35%)
Oct 14, 2020 42.08 42.08 41.95 41.95 2,279 +0.20(+0.48%)
Oct 13, 2020 41.83 41.85 41.60 41.75 6,322 -1.39(-3.22%)
Oct 12, 2020 43.00 43.14 42.97 43.14 1,387 +0.20(+0.48%)
Oct 09, 2020 42.94 42.94 42.94 603 +0.00(+0.00%)
Oct 08, 2020 42.93 42.99 42.93 42.94 2,373 +0.89(+2.10%)
Oct 07, 2020 42.50 42.50 42.05 42.05 1,920 -0.23(-0.54%)
Oct 06, 2020 42.90 42.97 42.11 42.28 9,133 +0.06(+0.14%)
Oct 05, 2020 41.82 42.22 41.82 42.22 3,221 +1.31(+3.19%)
Oct 02, 2020 40.93 41.16 40.71 40.91 11,500 +0.31(+0.77%)
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.