Ageas N.V. Ads (OP: AGESY )

64.22 USD +0.29 (+0.45%)
Official Closing Price Updated: 3:45 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 64.30 64.30 64.22 64.22 1,116 +0.29(+0.45%)
May 14, 2021 64.10 64.10 63.93 63.93 1,771 +1.01(+1.60%)
May 13, 2021 63.23 63.23 62.65 62.92 1,274 -0.65(-1.02%)
May 12, 2021 63.66 63.66 62.99 63.57 2,079 +1.45(+2.33%)
May 11, 2021 61.96 62.27 61.96 62.12 3,326 -0.48(-0.77%)
May 10, 2021 63.17 63.18 62.60 62.60 3,654 -0.38(-0.60%)
May 07, 2021 62.53 62.98 62.53 62.98 990 +0.98(+1.58%)
May 06, 2021 61.76 62.00 61.76 62.00 1,161 +0.88(+1.44%)
May 05, 2021 60.59 61.20 60.59 61.12 6,977 +0.80(+1.33%)
May 04, 2021 60.45 60.45 59.98 60.32 3,059 -0.25(-0.41%)
May 03, 2021 60.68 61.08 60.57 60.57 3,478 -0.08(-0.13%)
Apr 30, 2021 60.90 60.90 60.60 60.65 2,100 -1.35(-2.18%)
Apr 29, 2021 61.73 62.00 61.73 62.00 812 +0.15(+0.24%)
Apr 28, 2021 61.84 62.12 61.84 61.85 1,151 +0.88(+1.44%)
Apr 27, 2021 60.97 60.97 60.97 60.97 812 -0.62(-1.00%)
Apr 26, 2021 61.12 61.59 61.12 61.59 1,326 +0.67(+1.11%)
Apr 23, 2021 60.77 61.07 60.77 60.92 1,100 +0.96(+1.59%)
Apr 22, 2021 60.88 60.88 59.96 59.96 4,137 -1.05(-1.72%)
Apr 21, 2021 60.78 61.18 60.71 61.01 6,312 -0.07(-0.11%)
Apr 20, 2021 61.08 61.08 61.08 61.08 609 -0.77(-1.25%)
Apr 19, 2021 62.00 62.01 61.81 61.85 1,956 +0.57(+0.92%)
Apr 16, 2021 61.19 61.34 61.19 61.28 1,500 +0.51(+0.83%)
Apr 15, 2021 60.04 60.78 60.04 60.78 988 -0.35(-0.57%)
Apr 14, 2021 60.97 61.13 60.96 61.13 1,928 -0.50(-0.81%)
Apr 13, 2021 61.06 61.63 61.06 61.63 6,684 +0.40(+0.65%)
Apr 12, 2021 61.80 61.80 61.15 61.23 2,116 -0.12(-0.20%)
Apr 09, 2021 61.01 61.35 61.01 61.35 2,700 +0.46(+0.76%)
Apr 08, 2021 60.70 61.05 60.57 60.88 1,450 -0.62(-1.00%)
Apr 07, 2021 61.25 61.50 61.23 61.50 1,472 +0.05(+0.09%)
Apr 06, 2021 61.35 61.61 61.20 61.45 2,860 +0.19(+0.30%)
Apr 05, 2021 61.26 61.26 61.26 61.26 561 +0.39(+0.65%)
Apr 01, 2021 61.11 61.11 60.87 60.87 1,300 -0.09(-0.16%)
Mar 31, 2021 60.69 60.96 60.69 60.96 778 +0.01(+0.02%)
Mar 30, 2021 60.75 60.95 60.75 60.95 1,305 +1.40(+2.36%)
Mar 29, 2021 59.81 59.81 59.54 59.54 1,365 +0.66(+1.12%)
Mar 26, 2021 58.78 58.88 58.46 58.88 3,100 +0.06(+0.10%)
Mar 25, 2021 58.50 58.82 58.50 58.82 1,473 +0.17(+0.29%)
Mar 24, 2021 58.80 58.89 58.65 58.65 1,825 +0.74(+1.28%)
Mar 23, 2021 58.10 58.10 57.65 57.91 1,706 -0.90(-1.53%)
Mar 22, 2021 58.53 58.81 58.40 58.81 2,758 -1.88(-3.10%)
Mar 19, 2021 59.59 60.91 59.59 60.69 2,600 +0.59(+0.98%)
Mar 18, 2021 60.67 60.67 60.10 60.10 1,102 +0.36(+0.60%)
Mar 17, 2021 59.81 59.90 59.74 59.74 2,717 +0.17(+0.29%)
Mar 16, 2021 59.60 59.67 59.35 59.57 5,942 -0.45(-0.75%)
Mar 15, 2021 60.23 60.23 60.02 60.02 809 +0.78(+1.32%)
Mar 12, 2021 59.24 59.24 59.24 552 +0.00(+0.00%)
Mar 11, 2021 59.04 59.35 59.04 59.24 1,553 -0.31(-0.52%)
Mar 10, 2021 59.35 59.72 59.29 59.55 2,445 -0.30(-0.50%)
Mar 09, 2021 59.89 60.03 59.85 59.85 6,786 -0.67(-1.11%)
Mar 08, 2021 60.11 60.52 60.11 60.52 1,020 -0.38(-0.62%)
Mar 05, 2021 60.30 60.91 60.30 60.90 2,700 +1.44(+2.42%)
Mar 04, 2021 59.45 59.46 59.33 59.46 1,764 -0.31(-0.52%)
Mar 03, 2021 59.50 59.99 59.42 59.77 1,868 +0.65(+1.11%)
Mar 02, 2021 58.85 59.12 58.85 59.12 874 +0.90(+1.54%)
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.