ageas SA/NV

AGESY
🏛️ usa →
69.26
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 68.56 69.26 68.41 69.26 0.0M
2025-09-26 68.26 68.62 68.19 68.54 0.0M
2025-09-25 67.47 68.05 67.36 68.05 0.0M
2025-09-24 68.07 68.62 68.07 68.61 0.0M
2025-09-23 69.02 69.19 68.84 68.84 0.0M
2025-09-22 68.78 69.16 68.56 69.16 0.0M
2025-09-19 68.29 68.78 68.28 68.77 0.0M
2025-09-18 68.06 68.33 68.02 68.20 0.0M
2025-09-17 68.58 68.92 68.40 68.65 0.0M
2025-09-16 69.14 69.14 68.41 68.92 0.0M
2025-09-15 69.59 69.72 69.31 69.53 0.0M
2025-09-12 69.32 69.62 69.08 69.49 0.0M
2025-09-11 69.44 69.55 69.43 69.53 0.0M
2025-09-10 68.84 69.27 68.84 69.02 0.0M
2025-09-09 68.85 69.04 68.85 68.96 0.0M
2025-09-08 68.62 69.07 68.62 69.06 0.0M
2025-09-05 68.61 68.76 68.50 68.76 0.0M
2025-09-04 68.68 69.01 68.26 68.37 0.0M
2025-09-03 67.90 68.37 67.90 68.37 0.0M
2025-09-02 68.84 69.31 68.69 69.31 0.0M
2025-08-29 70.60 70.60 70.55 70.55 0.0M
2025-08-28 70.88 70.96 70.88 70.96 0.0M
2025-08-27 70.81 71.37 70.81 71.13 0.0M
2025-08-26 71.75 72.00 71.70 72.00 0.0M
2025-08-25 73.02 73.02 72.42 72.42 0.0M
2025-08-22 73.11 73.43 73.11 73.43 0.0M
2025-08-21 72.96 73.01 72.92 73.01 0.0M
2025-08-20 73.38 73.45 73.28 73.45 0.0M
2025-08-19 72.99 72.99 72.54 72.54 0.0M
2025-08-18 72.73 73.16 72.73 73.16 0.0M
2025-08-15 73.37 73.61 73.06 73.28 0.0M
2025-08-14 72.67 73.06 72.37 73.06 0.0M
2025-08-13 72.28 72.56 72.28 72.37 0.0M
2025-08-12 71.66 72.01 71.66 72.01 0.0M
2025-08-11 71.09 71.71 71.05 71.05 0.0M
2025-08-08 71.26 71.26 71.06 71.20 0.0M
2025-08-07 71.28 71.42 71.01 71.34 0.0M
2025-08-06 70.52 71.34 70.51 71.34 0.0M
2025-08-05 69.93 70.30 69.75 69.89 0.0M
2025-08-04 69.05 69.63 69.00 69.63 0.0M
2025-08-01 67.82 67.85 67.62 67.85 0.0M
2025-07-31 67.96 68.62 67.96 68.62 0.0M
2025-07-30 68.00 68.99 67.37 68.99 0.0M
2025-07-29 68.47 68.71 68.47 68.71 0.0M
2025-07-28 68.20 68.37 67.96 68.37 0.0M
2025-07-25 68.69 68.77 68.69 68.77 0.0M
2025-07-24 69.49 69.49 69.49 69.49 0.0M
2025-07-23 69.56 69.59 69.25 69.37 0.0M
2025-07-22 67.03 67.70 66.98 67.70 0.0M
2025-07-21 67.50 67.92 67.47 67.47 0.0M
2025-07-18 67.33 67.49 66.75 67.12 0.0M
2025-07-17 65.65 66.34 65.65 66.32 0.1M
2025-07-16 65.80 66.39 65.80 66.27 0.0M
2025-07-15 66.00 66.00 65.42 65.67 0.0M
2025-07-14 66.00 66.58 66.00 66.58 0.0M
2025-07-11 66.06 66.44 66.01 66.20 0.0M
2025-07-10 65.99 66.27 65.99 66.02 0.0M
2025-07-09 66.42 67.13 66.42 66.99 0.0M
2025-07-08 66.04 66.36 65.54 65.61 0.0M
2025-07-07 66.78 67.39 66.78 67.17 0.0M
2025-07-03 66.69 67.26 66.69 67.07 0.0M
2025-07-02 66.81 67.36 66.61 66.97 0.0M
2025-07-01 67.85 67.85 67.34 67.74 0.0M
2025-06-30 67.73 67.85 67.73 67.85 0.0M
2025-06-27 67.15 67.99 67.15 67.29 0.0M
2025-06-26 66.64 67.99 66.64 67.97 0.0M
2025-06-25 66.35 66.52 66.10 66.51 0.0M
2025-06-24 66.21 67.79 66.21 66.40 0.0M
2025-06-23 65.47 66.01 65.47 66.01 0.0M
2025-06-20 66.01 66.43 65.64 66.01 0.0M
2025-06-18 65.11 65.47 64.55 64.72 0.0M
2025-06-17 64.95 65.04 64.14 64.14 0.0M
2025-06-16 66.50 66.50 64.88 65.48 0.0M
2025-06-13 66.33 66.33 66.33 66.33 0.0M
2025-06-12 66.28 66.28 65.91 66.15 0.0M
2025-06-11 65.83 66.33 65.83 66.33 0.0M
2025-06-10 65.71 65.71 65.00 65.38 0.0M
2025-06-09 67.10 67.59 67.00 67.13 0.0M
2025-06-06 64.71 65.08 64.69 64.83 0.0M
2025-06-05 66.30 67.18 66.28 67.14 0.0M
2025-06-04 65.65 66.16 65.61 66.09 0.0M
2025-06-03 66.20 66.20 65.75 65.75 0.0M
2025-06-02 65.37 66.56 65.37 66.56 0.0M
2025-05-30 65.55 65.55 65.00 65.00 0.0M
2025-05-29 65.41 65.44 65.41 65.44 0.0M
2025-05-28 64.82 65.57 64.78 65.08 0.0M
2025-05-27 65.20 65.95 65.18 65.19 0.0M
2025-05-23 64.95 65.78 64.85 64.85 0.0M
2025-05-22 64.79 65.73 64.76 65.73 0.0M
2025-05-21 65.54 65.86 65.20 65.86 0.0M
2025-05-20 64.76 65.18 64.62 65.18 0.0M
2025-05-19 64.08 65.52 64.01 64.59 0.0M
2025-05-16 63.20 64.85 63.20 64.85 0.0M
2025-05-15 63.13 64.55 63.08 63.41 0.0M
2025-05-14 64.03 64.54 62.63 62.94 0.0M
2025-05-13 63.00 63.51 61.99 62.82 0.0M
2025-05-12 61.94 63.36 61.94 63.36 0.0M
2025-05-09 63.34 64.73 62.88 64.06 0.0M
2025-05-08 63.73 64.09 62.82 63.32 0.0M
2025-05-07 63.45 64.41 62.65 63.16 0.0M
2025-05-06 62.79 65.00 62.79 65.00 0.0M
2025-05-05 63.50 63.50 63.38 63.38 0.0M
2025-05-02 63.25 63.25 62.85 62.97 0.0M
2025-05-01 62.92 64.82 62.92 63.51 0.0M
2025-04-30 62.13 63.17 62.13 63.17 0.0M
2025-04-29 62.66 62.68 61.83 62.29 0.0M
2025-04-28 61.68 63.18 61.68 62.42 0.0M
2025-04-25 61.33 61.33 61.15 61.15 0.0M
2025-04-24 60.67 61.51 60.67 61.44 0.0M
2025-04-23 60.69 60.86 60.63 60.68 0.0M
2025-04-22 61.08 61.41 61.08 61.41 0.0M
2025-04-21 61.34 61.34 60.35 60.35 0.0M
2025-04-17 59.70 60.22 59.70 60.08 0.0M
2025-04-16 60.15 60.49 60.07 60.27 0.0M
2025-04-15 58.36 58.55 58.18 58.18 0.0M
2025-04-14 60.26 60.26 57.83 58.61 0.0M
2025-04-11 58.06 59.47 58.06 59.44 0.0M
2025-04-10 57.49 58.22 56.94 57.88 0.0M
2025-04-09 55.24 59.61 54.99 59.61 0.0M
2025-04-08 56.52 56.52 54.47 54.52 0.0M
2025-04-07 54.80 56.29 53.88 54.13 0.0M
2025-04-04 57.58 57.58 56.74 56.74 0.0M
2025-04-03 60.70 60.70 60.70 60.70 0.0M
2025-04-02 59.63 60.05 59.63 60.05 0.0M
2025-04-01 59.83 60.14 59.74 60.14 0.0M
2025-03-31 59.61 60.31 59.61 60.31 0.0M
2025-03-28 60.05 60.43 59.99 60.35 0.0M
2025-03-27 61.11 61.11 61.11 61.11 0.0M
2025-03-26 60.68 60.68 59.94 59.94 0.0M
2025-03-25 61.19 61.40 61.12 61.12 0.0M
2025-03-24 60.41 60.89 60.41 60.67 0.0M
2025-03-21 60.41 60.47 60.07 60.41 0.0M
2025-03-20 60.73 60.73 59.89 59.96 0.0M
2025-03-18 60.13 60.76 60.13 60.29 0.0M
2025-03-17 59.88 60.26 59.88 60.08 0.0M
2025-03-14 59.14 59.15 58.95 59.14 0.0M
2025-03-13 58.86 58.90 58.80 58.80 0.0M
2025-03-12 58.73 58.92 58.68 58.76 0.0M
2025-03-11 58.27 58.40 57.69 58.40 0.0M
2025-03-10 57.65 58.04 57.65 58.04 0.0M
2025-03-07 58.33 58.99 58.33 58.98 0.0M
2025-03-06 57.39 57.76 57.30 57.32 0.0M
2025-03-05 58.85 58.85 57.19 57.39 0.0M
2025-03-04 55.44 57.13 55.44 57.13 0.0M
2025-03-03 55.54 56.19 55.24 55.49 0.0M
2025-02-28 54.65 54.80 54.11 54.11 0.0M
2025-02-27 55.61 55.61 55.39 55.48 0.0M
2025-02-26 55.52 55.69 55.37 55.58 0.0M
2025-02-25 54.49 54.50 54.45 54.45 0.0M
2025-02-24 53.70 53.78 53.61 53.69 0.0M
2025-02-21 53.61 53.61 53.09 53.28 0.0M
2025-02-20 53.90 53.97 53.90 53.97 0.0M
2025-02-19 54.52 54.52 54.24 54.24 0.0M
2025-02-18 52.96 53.23 52.96 53.23 0.0M
2025-02-14 52.80 52.80 52.55 52.55 0.0M
2025-02-13 52.74 52.86 52.34 52.86 0.0M
2025-02-12 52.58 52.98 52.58 52.97 0.0M
2025-02-11 52.65 52.75 52.55 52.71 0.0M
2025-02-10 52.35 52.49 52.35 52.49 0.0M
2025-02-07 52.25 52.25 51.78 51.86 0.0M
2025-02-06 52.37 52.40 52.34 52.40 0.0M
2025-02-05 51.57 51.62 51.48 51.48 0.0M
2025-02-04 51.23 51.28 51.15 51.25 0.0M
2025-02-03 50.70 50.84 50.61 50.61 0.0M
2025-01-31 51.72 52.02 51.54 51.63 0.0M
2025-01-30 51.79 51.80 51.67 51.75 0.0M
2025-01-29 51.39 51.75 51.39 51.75 0.0M
2025-01-28 51.48 51.57 51.27 51.27 0.0M
2025-01-27 51.71 51.97 51.40 51.62 0.0M
2025-01-24 51.25 51.41 51.17 51.24 0.0M
2025-01-23 51.02 51.25 51.02 51.21 0.0M
2025-01-22 51.45 51.45 51.00 51.44 0.0M
2025-01-21 50.40 50.98 50.40 50.87 0.0M
2025-01-17 50.33 50.65 50.26 50.65 0.0M
2025-01-16 49.59 50.03 49.59 50.03 0.0M
2025-01-15 49.77 49.79 49.38 49.50 0.0M
2025-01-14 48.27 48.73 48.21 48.73 0.0M
2025-01-13 47.49 47.95 47.49 47.77 0.0M
2025-01-10 48.95 49.09 48.15 48.35 0.0M
2025-01-08 48.55 49.06 48.55 49.06 0.0M
2025-01-07 49.11 49.48 49.11 49.32 0.0M
2025-01-06 49.11 49.83 49.06 49.10 0.0M
2025-01-03 48.69 48.94 48.58 48.90 0.0M
2025-01-02 48.57 48.58 48.24 48.44 0.0M