Ageas SA NV (FO4N)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.55 | 2.85451197053 | 54.3 | 55.95 | 54.2 | 339 | 55.01789722 | DE |
| 4 | 4.8 | 9.40254652302 | 51.05 | 55.95 | 50.85 | 509 | 53.55394621 | DE |
| 12 | 9.29 | 19.9527491409 | 46.56 | 55.95 | 46 | 725 | 50.49389466 | DE |
| 26 | 8.69 | 18.4266327396 | 47.16 | 55.95 | 45.66 | 707 | 49.20521233 | DE |
| 52 | 14.86 | 36.2527445718 | 40.99 | 55.95 | 39.979999 | 730 | 46.43043069 | DE |
| 156 | 9.31 | 20.0042973786 | 46.54 | 55.95 | 34.1 | 587 | 42.68469613 | DE |
| 260 | 9.35 | 20.1075268817 | 46.5 | 55.95 | 34.1 | 550 | 42.72137371 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 55.95 | 0.8 | 1.45 | 55.25 | 55.95 | 55.25 | 254 |
| 1742506020 | 55.15 | 0.1 | 0.18 | 55.25 | 55.25 | 55.1 | 61 |
| 1742419620 | 55.05 | -0.05 | -0.09 | 55.05 | 55.05 | 55.05 | 910 |
| 1742333220 | 55.1 | 0.1 | 0.18 | 55.1 | 55.3 | 54.9 | 218 |
| 1742246820 | 55 | 0.65 | 1.20 | 54.25 | 55 | 54.2 | 433 |
| 1741987620 | 54.35 | 0.35 | 0.65 | 54.3 | 54.5 | 54.2 | 71 |
| 1741901220 | 54 | 0 | 0.00 | 53.85 | 54.5 | 53.85 | 836 |
| 1741814820 | 54 | 0.9 | 1.69 | 53.75 | 54 | 53.75 | 171 |
| 1741728420 | 53.1 | -0.55 | -1.03 | 53.8 | 53.8 | 53 | 177 |
| 1741642020 | 53.65 | -0.7 | -1.29 | 54.45 | 54.45 | 53.45 | 884 |
| 1741382820 | 54.35 | 1.2 | 2.26 | 52.9 | 54.35 | 52.9 | 50 |
| 1741296420 | 53.15 | -0.05 | -0.09 | 54 | 54 | 52.95 | 201 |
| 1741210020 | 53.2 | -0.4 | -0.75 | 52.85 | 53.35 | 52.85 | 321 |
| 1741123620 | 53.6 | 0.45 | 0.85 | 52.5 | 53.6 | 52.45 | 966 |
| 1741037220 | 53.15 | 0.55 | 1.05 | 52.8 | 53.15 | 52.45 | 771 |
| 1740778020 | 52.6 | -0.7 | -1.31 | 52.75 | 52.75 | 52.6 | 112 |
| 1740691620 | 53.3 | 0.85 | 1.62 | 53.25 | 53.6 | 53.25 | 3113 |
| 1740605220 | 52.45 | 0.55 | 1.06 | 52 | 52.55 | 52 | 423 |
| 1740518820 | 51.9 | 0.75 | 1.47 | 51 | 51.9 | 51 | 83 |
| 1740432420 | 51.15 | 0.3 | 0.59 | 51 | 51.15 | 51 | 117 |
| 1740173220 | 50.85 | -0.65 | -1.26 | 51.05 | 51.2 | 50.85 | 269 |
| 1740086820 | 51.5 | -0.5 | -0.96 | 51.95 | 51.95 | 51.5 | 105 |
| 1740000420 | 52 | 1.25 | 2.46 | 50.6 | 52.7 | 50.6 | 2145 |
| 1739914020 | 50.75 | 0.3 | 0.59 | 50.4 | 50.75 | 50.4 | 121 |
| 1739827620 | 50.45 | 0.15 | 0.30 | 50 | 50.55 | 50 | 409 |
| 1739568420 | 50.3 | -0.2 | -0.40 | 50.5 | 50.65 | 50.3 | 231 |
| 1739482020 | 50.5 | -0.2 | -0.39 | 51.1 | 51.1 | 50.5 | 261 |
| 1739395620 | 50.7 | -0.3 | -0.59 | 50.8 | 50.95 | 50.7 | 341 |
| 1739309220 | 51 | 0.15 | 0.29 | 50.65 | 51 | 50.65 | 4013 |
| 1739222820 | 50.85 | 0.7 | 1.40 | 50.25 | 50.85 | 50.2 | 518 |
| 1738963620 | 50.15 | -0.3 | -0.59 | 50.55 | 50.55 | 50.15 | 470 |
| 1738877220 | 50.45 | 1.07 | 2.17 | 50 | 50.5 | 49.98 | 1109 |
| 1738790820 | 49.38 | 0.08 | 0.16 | 49.3 | 49.38 | 49.16 | 11005 |
| 1738704420 | 49.3 | 0.16 | 0.33 | 49.22 | 49.3 | 49.2 | 130 |
| 1738618020 | 49.14 | -0.52 | -1.05 | 48.56 | 49.26 | 48.56 | 152 |
| 1738358820 | 49.66 | -0.04 | -0.08 | 49.5 | 49.8 | 49.5 | 469 |
| 1738272420 | 49.7 | 0.24 | 0.49 | 49.7 | 49.82 | 49.62 | 183 |
| 1738186020 | 49.46 | 0.3 | 0.61 | 49.4 | 49.46 | 49 | 1547 |
| 1738099620 | 49.16 | -0.06 | -0.12 | 48.84 | 49.18 | 48.84 | 455 |
| 1738013220 | 49.22 | 0.38 | 0.78 | 48.22 | 49.22 | 48.22 | 765 |
| 1737754020 | 48.84 | -0.2 | -0.41 | 49.08 | 49.08 | 48.84 | 116 |
| 1737667620 | 49.04 | 0.14 | 0.29 | 48.9 | 49.04 | 48.84 | 444 |
| 1737581220 | 48.9 | 0.12 | 0.25 | 48.9 | 48.9 | 48.9 | 50 |
| 1737494820 | 48.78 | -0.1 | -0.20 | 48.72 | 48.78 | 48.18 | 882 |
| 1737408420 | 48.88 | 0.14 | 0.29 | 48.96 | 49.02 | 48.86 | 1112 |
| 1737149220 | 48.74 | 0.7 | 1.46 | 48.46 | 48.8 | 48.4 | 254 |
| 1737062820 | 48.04 | 0.06 | 0.13 | 48.06 | 48.26 | 47.84 | 145 |
| 1736976420 | 47.98 | 1.24 | 2.65 | 47.36 | 48 | 47.36 | 384 |
| 1736890020 | 46.74 | 0.58 | 1.26 | 46.72 | 46.92 | 46.72 | 70 |
| 1736803620 | 46.16 | -0.98 | -2.08 | 46.92 | 46.92 | 46.1 | 769 |
| 1736544420 | 47.14 | -0.58 | -1.22 | 47.7 | 47.7 | 47.14 | 71 |
| 1736458020 | 47.72 | 0.52 | 1.10 | 47.3 | 47.72 | 47.2 | 979 |
| 1736371620 | 47.2 | 0.06 | 0.13 | 47.38 | 47.38 | 47.2 | 214 |
| 1736285220 | 47.14 | -0.26 | -0.55 | 47.1 | 47.14 | 47.1 | 280 |
| 1736198820 | 47.4 | -0.02 | -0.04 | 47.42 | 47.42 | 46.96 | 302 |
| 1735939620 | 47.42 | 0.38 | 0.81 | 47.18 | 47.42 | 47.1 | 198 |
| 1735853220 | 47.04 | 0.6 | 1.29 | 47.38 | 47.38 | 46.64 | 531 |
| 1735594020 | 46.44 | 0.16 | 0.35 | 46.36 | 46.44 | 46.2 | 195 |
| 1735334820 | 46.28 | 0.48 | 1.05 | 46.56 | 46.56 | 46 | 443 |
| 1734989220 | 45.8 | -0.14 | -0.30 | 45.78 | 45.9 | 45.78 | 61 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
