Brussels - Delayed Quote
EUR
ageas SA/NV (AGS.BR)
75.50
-0.20
(-0.26%)
At close: October 30 at 5:37:37 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
76.00
76.00
75.15
75.50
75.50
274,852
Oct 29, 2026
75.50
76.15
75.45
75.70
75.70
127,719
Oct 28, 2026
75.35
75.55
74.90
75.40
75.40
170,602
Oct 27, 2026
74.90
75.50
74.80
75.30
75.30
155,261
Oct 26, 2026
74.30
75.25
74.10
74.80
74.80
217,006
Oct 23, 2026
74.15
74.40
73.50
74.15
74.15
197,175
Oct 22, 2026
75.45
75.55
74.10
74.10
74.10
301,176
Oct 21, 2026
74.15
75.15
74.00
74.95
74.95
275,940
Oct 20, 2026
73.15
74.25
73.00
74.05
74.05
226,699
Oct 19, 2026
73.90
73.90
73.10
73.40
73.40
177,288
Oct 16, 2026
73.85
74.20
73.25
74.20
74.20
281,647
Oct 15, 2026
73.55
74.85
73.55
73.55
73.55
276,618
Oct 14, 2026
73.50
73.60
72.90
73.60
73.60
276,898
Oct 13, 2026
72.85
73.60
72.70
73.40
73.40
308,263
Oct 12, 2026
71.50
72.50
71.40
72.50
72.50
271,264
Oct 9, 2026
72.00
72.20
71.40
71.40
71.40
302,086
Oct 8, 2026
71.85
72.30
71.15
71.15
71.15
458,851
Oct 7, 2026
73.00
73.15
71.90
72.20
72.20
359,340
Oct 6, 2026
73.65
74.55
73.50
73.50
73.50
393,726
Oct 5, 2026
73.45
73.90
73.20
73.45
73.45
185,217
Oct 2, 2026
73.00
73.75
72.50
73.35
73.35
213,923
Oct 1, 2026
72.90
73.65
72.50
72.95
72.95
247,556
Sep 30, 2026
75.05
75.80
73.80
73.80
73.80
351,664
Sep 29, 2026
74.50
75.00
74.45
74.80
74.80
332,648
Sep 28, 2026
74.90
74.95
74.40
74.40
74.40
217,510
Sep 25, 2026
74.05
74.90
74.05
74.45
74.45
173,985
Sep 24, 2026
73.60
74.07
73.10
74.00
74.00
185,163
Sep 23, 2026
75.30
75.35
73.95
74.00
74.00
175,651
Sep 22, 2026
76.65
76.70
74.95
74.95
74.95
272,856
Sep 21, 2026
76.00
77.00
75.90
76.65
76.65
263,008
Sep 18, 2026
76.60
76.60
75.10
75.85
75.85
2,879,904
Sep 17, 2026
76.35
77.05
76.35
76.85
76.85
313,116
Sep 16, 2026
75.60
76.35
75.60
76.35
76.35
204,630
Sep 15, 2026
75.00
75.90
74.55
75.50
75.50
302,291
Sep 14, 2026
75.00
75.75
74.70
75.25
75.25
165,168
Sep 11, 2026
74.55
75.40
74.55
75.10
75.10
179,085
Sep 10, 2026
73.60
74.65
73.60
73.95
73.95
254,769
Sep 9, 2026
74.75
74.80
73.55
73.80
73.80
306,222
Sep 8, 2026
75.55
75.55
74.35
75.15
75.15
237,933
Sep 7, 2026
76.10
76.15
75.65
75.75
75.75
126,779
Sep 4, 2026
76.45
76.70
76.00
76.40
76.40
257,038
Sep 3, 2026
75.70
76.40
75.55
76.30
76.30
220,308
Sep 2, 2026
75.05
75.90
75.05
75.75
75.75
309,699
Sep 1, 2026
75.60
75.95
74.45
75.20
75.20
239,118
Aug 31, 2026
74.80
75.70
74.55
75.50
75.50
506,006
Aug 28, 2026
74.20
75.15
73.95
74.75
74.75
358,380
Aug 27, 2026
74.65
75.45
73.50
73.70
73.70
358,794
Aug 26, 2026
74.25
74.85
74.20
74.55
74.55
294,195
Aug 25, 2026
73.50
74.25
73.40
74.25
74.25
260,312
Aug 24, 2026
72.20
73.40
72.20
73.40
73.40
189,463
Aug 21, 2026
72.25
72.40
72.00
72.20
72.20
256,619
Aug 20, 2026
72.30
72.45
71.60
72.15
72.15
165,887
Aug 19, 2026
73.05
73.40
72.40
72.40
72.40
152,250
Aug 18, 2026
73.15
73.30
72.65
73.20
73.20
175,476
Aug 17, 2026
73.00
73.60
72.85
73.20
73.20
173,702
Aug 14, 2026
72.40
73.25
72.20
73.15
73.15
209,651
Aug 13, 2026
72.70
73.15
72.35
72.35
72.35
209,602
Aug 12, 2026
72.80
73.00
72.50
72.75
72.75
187,903
Aug 11, 2026
73.70
73.80
72.70
72.70
72.70
226,274
Aug 10, 2026
74.35
74.40
73.80
73.85
73.85
159,575
Aug 7, 2026
74.25
74.85
73.65
74.45
74.45
169,465
Aug 6, 2026
74.20
74.75
74.05
74.20
74.20
176,891
Aug 5, 2026
74.00
74.45
73.85
74.20
74.20
186,344
Aug 4, 2026
74.40
75.05
74.00
74.05
74.05
275,000
Aug 3, 2026
73.45
74.50
72.90
73.50
73.50
403,700
Jul 31, 2026
72.00
72.30
71.75
71.90
71.90
222,129
Jul 30, 2026
70.80
71.95
70.75
71.95
71.95
180,127
Jul 29, 2026
71.70
71.80
70.50
70.90
70.90
216,459
Jul 28, 2026
71.60
71.75
71.15
71.60
71.60
135,540
Jul 27, 2026
72.00
72.40
71.40
71.40
71.40
127,171
Jul 24, 2026
72.00
72.05
71.65
71.65
71.65
153,001
Jul 23, 2026
72.20
72.85
71.45
71.80
71.80
259,297
Jul 22, 2026
70.80
72.50
70.80
72.05
72.05
302,622
Jul 21, 2026
71.20
71.40
70.45
70.80
70.80
212,766
Jul 20, 2026
72.00
72.10
70.40
71.10
71.10
258,623
Jul 17, 2026
70.80
72.35
70.80
72.35
72.35
382,001
Jul 16, 2026
71.60
71.95
70.65
71.05
71.05
277,902
Jul 15, 2026
71.50
71.70
70.80
71.70
71.70
277,648
Jul 14, 2026
70.85
71.65
70.60
71.50
71.50
157,288
Jul 13, 2026
70.85
71.15
70.75
70.95
70.95
192,666
Jul 10, 2026
70.95
71.45
70.70
70.75
70.75
142,962
Jul 9, 2026
71.00
71.30
70.60
71.00
71.00
182,258
Jul 8, 2026
70.50
71.20
70.00
70.90
70.90
318,452
Jul 7, 2026
70.80
71.15
70.65
70.65
70.65
187,111
Jul 6, 2026
70.95
71.15
70.70
70.70
70.70
181,586
Jul 3, 2026
70.65
70.95
70.40
70.70
70.70
118,667
Jul 2, 2026
69.95
70.70
69.70
70.40
70.40
212,168
Jul 1, 2026
69.75
70.00
69.35
69.75
69.75
254,528
Jun 30, 2026
69.50
70.05
69.25
70.00
70.00
335,411
Jun 29, 2026
69.70
69.75
69.05
69.05
69.05
247,929
Jun 26, 2026
69.25
69.75
69.10
69.75
69.75
270,264
Jun 25, 2026
68.75
69.65
68.70
69.40
69.40
273,955
Jun 24, 2026
68.55
68.90
67.95
68.90
68.90
263,114
Jun 23, 2026
68.65
69.10
68.15
68.90
68.90
253,014
Jun 22, 2026
67.80
68.85
67.60
68.85
68.85
354,521
Jun 19, 2026
67.05
67.75
66.90
67.45
67.45
1,152,568
Jun 18, 2026
67.75
68.00
67.05
67.20
67.20
297,805
Jun 17, 2026
67.10
67.75
66.90
67.75
67.75
282,572
Jun 16, 2026
67.30
67.65
67.20
67.45
67.45
161,407
Jun 15, 2026
67.15
67.35
66.40
67.05
67.05
207,724
Jun 12, 2026
66.35
66.60
66.10
66.60
66.60
165,243
Jun 11, 2026
65.30
66.20
65.00
65.85
65.85
210,903
Jun 10, 2026
64.60
65.15
64.40
65.10
65.10
182,170
Jun 9, 2026
63.95
65.05
63.80
64.45
64.45
366,183
Jun 8, 2026
63.45
64.00
63.30
63.75
63.75
313,317
Jun 5, 2026
63.45
63.75
63.25
63.50
63.50
253,833
Jun 4, 2026
63.75
64.10
63.35
63.35
63.35
274,644
Jun 3, 2026
2.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
63.75
64.50
63.70
63.75
63.75
291,512
Jun 2, 2026
66.15
66.20
65.70
66.10
63.85
359,136
Jun 1, 2026
66.70
66.80
65.60
66.10
63.85
330,360
May 29, 2026
67.00
67.15
66.50
66.60
64.33
885,393
May 28, 2026
67.75
67.85
66.70
66.75
64.48
308,829
May 27, 2026
68.65
68.75
67.75
67.75
65.44
371,640
May 26, 2026
68.70
69.50
68.40
68.55
66.22
309,580
May 25, 2026
68.45
68.65
68.20
68.65
66.31
110,706
May 22, 2026
67.65
68.40
67.57
68.10
65.78
215,684
May 21, 2026
67.70
68.20
67.65
67.75
65.44
359,991
May 20, 2026
66.85
68.00
66.65
67.75
65.44
297,824
May 19, 2026
68.40
68.80
66.95
66.95
64.67
469,970
May 18, 2026
68.10
69.00
67.85
68.20
65.88
296,127
May 15, 2026
68.50
68.70
67.95
68.30
65.98
405,821
May 14, 2026
68.00
69.05
67.90
68.65
66.31
450,445
May 13, 2026
67.70
68.00
67.30
67.60
65.30
226,094
May 12, 2026
67.65
67.75
67.10
67.20
64.91
291,862
May 11, 2026
67.05
68.15
66.90
67.95
65.64
237,895
May 8, 2026
67.00
67.40
66.60
67.15
64.86
196,600
May 7, 2026
67.35
67.80
67.20
67.30
65.01
301,558
May 6, 2026
66.45
67.80
66.30
67.30
65.01
386,315
May 5, 2026
65.60
66.45
65.25
65.70
63.46
246,253
May 4, 2026
66.65
66.70
64.95
65.40
63.17
248,395
Apr 30, 2026
66.20
66.75
65.85
66.70
64.43
471,804
Apr 29, 2026
67.30
67.35
66.40
66.55
64.28
416,135
Apr 28, 2026
67.00
67.45
66.85
67.45
65.15
300,873
Apr 27, 2026
67.90
68.00
67.50
67.55
65.25
237,026
Apr 24, 2026
67.65
68.15
67.45
67.90
65.59
224,435
Apr 23, 2026
67.65
68.07
67.00
67.90
65.59
260,501
Apr 22, 2026
68.80
68.90
67.95
68.05
65.73
343,879
Apr 21, 2026
67.70
68.85
67.70
68.60
66.26
368,218
Apr 20, 2026
67.65
68.15
67.60
68.00
65.69
207,743
Apr 17, 2026
67.75
68.25
67.45
68.20
65.88
518,515
Apr 16, 2026
67.10
68.05
67.05
67.70
65.40
207,635
Apr 15, 2026
67.50
68.05
66.70
67.10
64.82
336,357
Apr 14, 2026
67.55
68.25
67.45
68.25
65.93
459,963
Apr 13, 2026
66.60
67.35
66.45
67.35
65.06
390,840
Apr 10, 2026
66.90
67.10
66.60
67.00
64.72
283,991
Apr 9, 2026
66.50
66.90
65.90
66.90
64.62
418,146
Apr 8, 2026
66.15
66.70
65.50
66.15
63.90
392,952
Apr 7, 2026
65.00
65.55
64.75
64.80
62.59
285,188
Apr 2, 2026
63.95
65.05
63.75
64.85
62.64
223,326
Apr 1, 2026
63.50
64.65
63.45
64.35
62.16
395,091
Mar 31, 2026
62.25
63.45
62.25
63.05
60.90
538,565
Mar 30, 2026
61.50
62.30
60.80
62.20
60.08
421,244
Mar 27, 2026
61.50
61.75
60.90
61.75
59.65
425,373
Mar 26, 2026
61.50
62.05
60.90
61.35
59.26
299,980
Mar 25, 2026
60.50
62.75
60.35
61.75
59.65
634,957
Mar 24, 2026
59.40
60.05
59.10
60.05
58.01
292,111
Mar 23, 2026
58.10
60.40
57.60
59.30
57.28
352,026
Mar 20, 2026
60.55
61.10
59.05
59.05
57.04
1,291,850
Mar 19, 2026
60.90
61.10
60.05
60.35
58.30
250,667
Mar 18, 2026
61.55
61.85
61.10
61.25
59.17
223,629
Mar 17, 2026
60.00
61.70
60.00
61.30
59.21
277,730
Mar 16, 2026
59.95
60.40
59.25
60.15
58.10
188,740
Mar 13, 2026
59.50
60.15
59.25
59.65
57.62
203,060
Mar 12, 2026
60.10
60.20
59.40
59.60
57.57
257,289
Mar 11, 2026
60.10
60.30
59.85
60.15
58.10
253,221
Mar 10, 2026
60.35
60.90
60.25
60.30
58.25
352,347
Mar 9, 2026
58.85
59.40
58.20
59.15
57.14
265,079
Mar 6, 2026
60.80
60.85
58.70
59.70
57.67
371,511
Mar 5, 2026
60.90
61.50
60.45
60.60
58.54
322,613
Mar 4, 2026
60.00
61.05
59.85
60.80
58.73
312,322
Mar 3, 2026
61.50
61.65
59.20
60.10
58.05
565,399
Mar 2, 2026
61.90
62.30
61.20
62.15
60.03
306,962
Feb 27, 2026
63.55
63.60
62.40
62.90
60.76
569,818
Feb 26, 2026
63.00
63.60
62.35
63.60
61.44
254,050
Feb 25, 2026
64.35
65.10
62.35
63.20
61.05
440,582
Feb 24, 2026
63.20
63.40
62.85
63.00
60.86
244,213
Feb 23, 2026
63.75
64.10
63.25
63.25
61.10
341,852
Feb 20, 2026
62.75
63.60
62.75
63.60
61.44
245,423
Feb 19, 2026
62.50
63.10
62.35
62.60
60.47
189,515
Feb 18, 2026
62.60
63.05
62.40
62.80
60.66
195,356
Feb 17, 2026
62.20
62.75
62.20
62.40
60.28
200,175
Feb 16, 2026
61.60
62.40
61.55
62.20
60.08
167,587
Feb 13, 2026
62.00
62.50
60.60
61.35
59.26
304,976
Feb 12, 2026
61.65
62.45
61.60
62.25
60.13
296,115
Feb 11, 2026
61.90
62.25
61.50
61.55
59.45
346,653
Feb 10, 2026
62.85
62.85
61.70
61.85
59.74
276,646
Feb 9, 2026
63.00
63.25
62.45
63.20
61.05
173,455
Feb 6, 2026
62.00
63.05
62.00
63.00
60.86
248,903
Feb 5, 2026
62.60
62.70
61.95
62.15
60.03
215,566
Feb 4, 2026
62.75
62.95
62.35
62.50
60.37
276,782
Feb 3, 2026
61.60
62.75
61.40
62.75
60.61
529,626
Feb 2, 2026
60.15
61.20
59.95
61.05
58.97
336,967
Jan 30, 2026
59.80
59.95
59.60
59.95
57.91
447,011
Jan 29, 2026
59.85
60.15
59.45
59.60
57.57
213,032
Jan 28, 2026
58.60
59.55
58.40
59.55
57.52
234,146
Jan 27, 2026
58.40
58.65
58.08
58.35
56.36
313,650
Jan 26, 2026
58.00
58.25
57.80
57.95
55.98
245,145
Jan 23, 2026
59.05
59.10
57.70
57.75
55.78
356,508
Jan 22, 2026
59.45
59.65
58.90
59.00
56.99
237,754
Jan 21, 2026
59.50
59.90
58.80
58.80
56.80
238,009
Jan 20, 2026
61.20
61.20
59.80
59.80
57.76
370,283
Jan 19, 2026
60.00
62.00
59.85
61.55
59.45
375,779
Jan 16, 2026
59.75
60.00
59.55
59.85
57.81
218,037
Jan 15, 2026
59.60
59.95
59.25
59.75
57.72
212,868
Jan 14, 2026
59.00
59.50
58.55
59.40
57.38
389,463
Jan 13, 2026
59.45
59.65
59.10
59.10
57.09
299,484
Jan 12, 2026
59.20
59.65
58.70
59.60
57.57
249,416
Jan 9, 2026
60.20
60.35
59.00
59.25
57.23
265,404
Jan 8, 2026
59.40
59.85
59.35
59.85
57.81
224,762
Jan 7, 2026
60.55
60.55
58.85
59.25
57.23
361,654
Jan 6, 2026
61.40
61.55
60.35
60.35
58.30
263,198
Jan 5, 2026
61.35
61.35
60.10
60.95
58.88
276,266
Jan 2, 2026
60.00
61.50
60.00
60.85
58.78
362,104
Dec 31, 2025
60.00
60.20
59.80
59.80
57.76
155,055
Dec 30, 2025
59.65
60.15
59.55
59.95
57.91
259,936
Dec 29, 2025
59.80
59.95
59.50
59.60
57.57
288,369
Dec 24, 2025
59.90
60.05
59.80
59.80
57.76
48,815
Dec 23, 2025
59.90
60.20
59.80
59.90
57.86
218,016
Dec 22, 2025
59.25
59.95
59.10
59.95
57.91
286,950
Dec 19, 2025
59.25
59.60
58.85
58.85
56.85
1,297,399
Dec 18, 2025
59.00
59.15
58.65
59.15
57.14
319,617
Dec 17, 2025
58.50
59.30
58.20
59.05
57.04
349,325
Dec 16, 2025
58.50
58.85
58.15
58.25
56.27
246,079
Dec 15, 2025
57.85
58.55
57.75
58.45
56.46
250,152
Dec 12, 2025
57.50
58.20
57.50
57.55
55.59
207,066
Dec 11, 2025
57.05
57.45
56.90
57.40
55.45
245,517
Dec 10, 2025
58.40
58.40
57.05
57.05
55.11
392,359
Dec 9, 2025
57.60
58.95
57.55
58.60
56.61
589,491
Dec 8, 2025
56.70
58.60
56.45
57.25
55.30
390,450
Dec 5, 2025
56.50
57.15
56.30
56.90
54.96
264,797
Dec 4, 2025
56.40
56.55
55.85
56.50
54.58
292,479
Dec 3, 2025
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
56.90
57.00
56.20
56.35
54.43
379,702
Dec 2, 2025
58.75
58.85
58.20
58.30
54.87
313,920
Dec 1, 2025
58.90
59.00
58.60
58.70
55.24
270,783
Nov 28, 2025
59.05
59.10
58.75
58.90
55.43
263,129
Nov 27, 2025
59.70
59.90
58.75
59.10
55.62
155,569
Nov 26, 2025
58.50
59.80
58.30
59.55
56.04
321,850
Nov 25, 2025
57.90
58.75
57.85
58.45
55.01
315,681
Nov 24, 2025
58.40
58.45
57.80
57.95
54.54
521,176
Nov 21, 2025
57.80
58.40
57.65
58.20
54.77
367,250
Nov 20, 2025
58.20
58.55
57.95
58.15
54.73
216,622
Nov 19, 2025
57.50
58.10
57.35
57.70
54.30
231,382
Nov 18, 2025
57.70
57.75
57.20
57.60
54.21
279,565
Nov 17, 2025
58.35
58.60
58.10
58.20
54.77
198,542
Nov 14, 2025
58.45
58.55
57.90
58.40
54.96
186,152
Nov 13, 2025
58.50
58.85
58.40
58.55
55.10
164,727
Nov 12, 2025
58.10
58.75
58.05
58.30
54.87
307,981
Nov 11, 2025
57.45
58.00
57.25
58.00
54.58
218,075
Nov 10, 2025
57.20
57.45
56.95
57.45
54.07
267,667
Nov 7, 2025
57.45
57.65
56.80
56.90
53.55
281,038
Nov 6, 2025
57.75
57.75
57.40
57.60
54.21
276,307
Nov 5, 2025
57.70
57.80
57.40
57.75
54.35
273,188
Nov 4, 2025
57.70
58.00
57.20
57.90
54.49
200,156
Nov 3, 2025
57.30
58.20
57.25
58.15
54.73
242,247
Oct 31, 2025
57.90
57.90
57.10
57.40
54.02
213,303
Oct 30, 2025
57.90
58.10
57.40
57.95
54.54
230,555
