ageas SA/NV (AGS.BR) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 75.05 | 75.90 | 75.05 | 75.75 | +0.73% | 309,699 |
| 2026-09-01 | 75.60 | 75.95 | 74.45 | 75.20 | -0.40% | 239,118 |
| 2026-08-31 | 74.80 | 75.70 | 74.55 | 75.50 | +1.00% | 506,006 |
| 2026-08-28 | 74.20 | 75.15 | 73.95 | 74.75 | +1.42% | 358,380 |
| 2026-08-27 | 74.65 | 75.45 | 73.50 | 73.70 | -1.14% | 358,794 |
| 2026-08-26 | 74.25 | 74.85 | 74.20 | 74.55 | +0.40% | 294,195 |
| 2026-08-25 | 73.50 | 74.25 | 73.40 | 74.25 | +1.16% | 260,312 |
| 2026-08-24 | 72.20 | 73.40 | 72.20 | 73.40 | +1.66% | 189,463 |
| 2026-08-21 | 72.25 | 72.40 | 72.00 | 72.20 | +0.07% | 256,619 |
| 2026-08-20 | 72.30 | 72.45 | 71.60 | 72.15 | -0.35% | 165,887 |
| 2026-08-19 | 73.05 | 73.40 | 72.40 | 72.40 | -1.09% | 152,250 |
| 2026-08-18 | 73.15 | 73.30 | 72.65 | 73.20 | +0.00% | 175,476 |
| 2026-08-17 | 73.00 | 73.60 | 72.85 | 73.20 | +0.07% | 173,702 |
| 2026-08-14 | 72.40 | 73.25 | 72.20 | 73.15 | +1.11% | 209,651 |
| 2026-08-13 | 72.70 | 73.15 | 72.35 | 72.35 | -0.55% | 209,602 |
| 2026-08-12 | 72.80 | 73.00 | 72.50 | 72.75 | +0.07% | 187,903 |
| 2026-08-11 | 73.70 | 73.80 | 72.70 | 72.70 | -1.56% | 226,274 |
| 2026-08-10 | 74.35 | 74.40 | 73.80 | 73.85 | -0.81% | 159,575 |
| 2026-08-07 | 74.25 | 74.85 | 73.65 | 74.45 | +0.34% | 169,465 |
| 2026-08-06 | 74.20 | 74.75 | 74.05 | 74.20 | +0.00% | 176,891 |
| 2026-08-05 | 74.00 | 74.45 | 73.85 | 74.20 | +0.20% | 186,344 |
| 2026-08-04 | 74.40 | 75.05 | 74.00 | 74.05 | +0.75% | 275,000 |
| 2026-08-03 | 73.45 | 74.50 | 72.90 | 73.50 | +2.23% | 403,700 |
| 2026-07-31 | 72.00 | 72.30 | 71.75 | 71.90 | -0.07% | 222,129 |
| 2026-07-30 | 70.80 | 71.95 | 70.75 | 71.95 | +1.48% | 180,127 |
| 2026-07-29 | 71.70 | 71.80 | 70.50 | 70.90 | -0.98% | 216,459 |
| 2026-07-28 | 71.60 | 71.75 | 71.15 | 71.60 | +0.28% | 135,540 |
| 2026-07-27 | 72.00 | 72.40 | 71.40 | 71.40 | -0.35% | 127,171 |
| 2026-07-24 | 72.00 | 72.05 | 71.65 | 71.65 | -0.21% | 153,001 |
| 2026-07-23 | 72.20 | 72.85 | 71.45 | 71.80 | -0.35% | 259,297 |
| 2026-07-22 | 70.80 | 72.50 | 70.80 | 72.05 | +1.77% | 302,622 |
| 2026-07-21 | 71.20 | 71.40 | 70.45 | 70.80 | -0.42% | 212,766 |
| 2026-07-20 | 72.00 | 72.10 | 70.40 | 71.10 | -1.73% | 258,623 |
| 2026-07-17 | 70.80 | 72.35 | 70.80 | 72.35 | +1.83% | 382,001 |
| 2026-07-16 | 71.60 | 71.95 | 70.65 | 71.05 | -0.91% | 277,902 |
| 2026-07-15 | 71.50 | 71.70 | 70.80 | 71.70 | +0.28% | 277,648 |
| 2026-07-14 | 70.85 | 71.65 | 70.60 | 71.50 | +0.78% | 157,288 |
| 2026-07-13 | 70.85 | 71.15 | 70.75 | 70.95 | +0.28% | 192,666 |
| 2026-07-10 | 70.95 | 71.45 | 70.70 | 70.75 | -0.35% | 142,962 |
| 2026-07-09 | 71.00 | 71.30 | 70.60 | 71.00 | +0.14% | 182,258 |
| 2026-07-08 | 70.50 | 71.20 | 70.00 | 70.90 | +0.35% | 318,452 |
| 2026-07-07 | 70.80 | 71.15 | 70.65 | 70.65 | -0.07% | 187,111 |
| 2026-07-06 | 70.95 | 71.15 | 70.70 | 70.70 | +0.00% | 181,586 |
| 2026-07-03 | 70.65 | 70.95 | 70.40 | 70.70 | +0.43% | 118,667 |
| 2026-07-02 | 69.95 | 70.70 | 69.70 | 70.40 | +0.93% | 212,168 |
| 2026-07-01 | 69.75 | 70.00 | 69.35 | 69.75 | -0.36% | 254,528 |
| 2026-06-30 | 69.50 | 70.05 | 69.25 | 70.00 | +1.38% | 335,411 |
| 2026-06-29 | 69.70 | 69.75 | 69.05 | 69.05 | -1.00% | 247,929 |
| 2026-06-26 | 69.25 | 69.75 | 69.10 | 69.75 | +0.50% | 270,264 |
| 2026-06-25 | 68.75 | 69.65 | 68.70 | 69.40 | +0.73% | 273,955 |
| 2026-06-24 | 68.55 | 68.90 | 67.95 | 68.90 | +0.00% | 263,114 |
| 2026-06-23 | 68.65 | 69.10 | 68.15 | 68.90 | +0.07% | 253,014 |
| 2026-06-22 | 67.80 | 68.85 | 67.60 | 68.85 | +2.08% | 354,521 |
| 2026-06-19 | 67.05 | 67.75 | 66.90 | 67.45 | +0.37% | 1,152,568 |
| 2026-06-18 | 67.75 | 68.00 | 67.05 | 67.20 | -0.81% | 297,805 |
| 2026-06-17 | 67.10 | 67.75 | 66.90 | 67.75 | +0.44% | 282,572 |
| 2026-06-16 | 67.30 | 67.65 | 67.20 | 67.45 | +0.60% | 161,407 |
| 2026-06-15 | 67.15 | 67.35 | 66.40 | 67.05 | +0.68% | 207,724 |
| 2026-06-12 | 66.35 | 66.60 | 66.10 | 66.60 | +1.14% | 165,243 |
| 2026-06-11 | 65.30 | 66.20 | 65.00 | 65.85 | +1.15% | 210,903 |
| 2026-06-10 | 64.60 | 65.15 | 64.40 | 65.10 | +1.01% | 182,170 |
| 2026-06-09 | 63.95 | 65.05 | 63.80 | 64.45 | +1.10% | 366,183 |
| 2026-06-08 | 63.45 | 64.00 | 63.30 | 63.75 | +0.39% | 313,317 |
| 2026-06-05 | 63.45 | 63.75 | 63.25 | 63.50 | +0.24% | 253,833 |
| 2026-06-04 | 63.75 | 64.10 | 63.35 | 63.35 | -0.63% | 274,644 |
| 2026-06-03 | 63.75 | 64.50 | 63.70 | 63.75 | -3.56% | 291,512 |
| 2026-06-02 | 66.15 | 66.20 | 65.70 | 66.10 | +0.00% | 359,136 |
| 2026-06-01 | 66.70 | 66.80 | 65.60 | 66.10 | -0.75% | 330,360 |
| 2026-05-29 | 67.00 | 67.15 | 66.50 | 66.60 | -0.22% | 885,393 |
| 2026-05-28 | 67.75 | 67.85 | 66.70 | 66.75 | -1.48% | 308,829 |
| 2026-05-27 | 68.65 | 68.75 | 67.75 | 67.75 | -1.17% | 371,640 |
| 2026-05-26 | 68.70 | 69.50 | 68.40 | 68.55 | -0.15% | 309,580 |
| 2026-05-25 | 68.45 | 68.65 | 68.20 | 68.65 | +0.81% | 110,706 |
| 2026-05-22 | 67.65 | 68.40 | 67.58 | 68.10 | +0.52% | 215,684 |
| 2026-05-21 | 67.70 | 68.20 | 67.65 | 67.75 | +0.00% | 359,991 |
| 2026-05-20 | 66.85 | 68.00 | 66.65 | 67.75 | +1.19% | 297,824 |
| 2026-05-19 | 68.40 | 68.80 | 66.95 | 66.95 | -1.83% | 469,970 |
| 2026-05-18 | 68.10 | 69.00 | 67.85 | 68.20 | -0.15% | 296,127 |
| 2026-05-15 | 68.50 | 68.70 | 67.95 | 68.30 | -0.51% | 405,821 |
| 2026-05-14 | 68.00 | 69.05 | 67.90 | 68.65 | +1.55% | 450,445 |
| 2026-05-13 | 67.70 | 68.00 | 67.30 | 67.60 | +0.60% | 226,094 |
| 2026-05-12 | 67.65 | 67.75 | 67.10 | 67.20 | -1.10% | 291,862 |
| 2026-05-11 | 67.05 | 68.15 | 66.90 | 67.95 | +1.19% | 237,895 |
| 2026-05-08 | 67.00 | 67.40 | 66.60 | 67.15 | -0.22% | 196,600 |
| 2026-05-07 | 67.35 | 67.80 | 67.20 | 67.30 | +0.00% | 301,558 |
| 2026-05-06 | 66.45 | 67.80 | 66.30 | 67.30 | +2.44% | 386,315 |
| 2026-05-05 | 65.60 | 66.45 | 65.25 | 65.70 | +0.46% | 246,253 |
| 2026-05-04 | 66.65 | 66.70 | 64.95 | 65.40 | -1.95% | 248,395 |
| 2026-04-30 | 66.20 | 66.75 | 65.85 | 66.70 | +0.23% | 471,804 |
| 2026-04-29 | 67.30 | 67.35 | 66.40 | 66.55 | -1.33% | 416,135 |
| 2026-04-28 | 67.00 | 67.45 | 66.85 | 67.45 | -0.15% | 300,873 |
| 2026-04-27 | 67.90 | 68.00 | 67.50 | 67.55 | -0.52% | 237,026 |
| 2026-04-24 | 67.65 | 68.15 | 67.45 | 67.90 | +0.00% | 224,435 |
| 2026-04-23 | 67.65 | 68.08 | 67.00 | 67.90 | -0.22% | 260,501 |
| 2026-04-22 | 68.80 | 68.90 | 67.95 | 68.05 | -0.80% | 343,879 |
| 2026-04-21 | 67.70 | 68.85 | 67.70 | 68.60 | +0.88% | 368,218 |
| 2026-04-20 | 67.65 | 68.15 | 67.60 | 68.00 | -0.29% | 207,743 |
| 2026-04-17 | 67.75 | 68.25 | 67.45 | 68.20 | +0.74% | 518,515 |
| 2026-04-16 | 67.10 | 68.05 | 67.05 | 67.70 | +0.89% | 207,635 |
| 2026-04-15 | 67.50 | 68.05 | 66.70 | 67.10 | -1.68% | 336,357 |
| 2026-04-14 | 67.55 | 68.25 | 67.45 | 68.25 | +1.34% | 459,963 |
| 2026-04-13 | 66.60 | 67.35 | 66.45 | 67.35 | +0.52% | 390,840 |
| 2026-04-10 | 66.90 | 67.10 | 66.60 | 67.00 | +0.15% | 283,991 |
| 2026-04-09 | 66.50 | 66.90 | 65.90 | 66.90 | +1.13% | 418,146 |
| 2026-04-08 | 66.15 | 66.70 | 65.50 | 66.15 | +2.08% | 392,952 |
| 2026-04-07 | 65.00 | 65.55 | 64.75 | 64.80 | -0.08% | 285,188 |
| 2026-04-02 | 63.95 | 65.05 | 63.75 | 64.85 | +0.78% | 223,326 |
| 2026-04-01 | 63.50 | 64.65 | 63.45 | 64.35 | +2.06% | 395,091 |
| 2026-03-31 | 62.25 | 63.45 | 62.25 | 63.05 | +1.37% | 538,565 |
| 2026-03-30 | 61.50 | 62.30 | 60.80 | 62.20 | +0.73% | 421,244 |
| 2026-03-27 | 61.50 | 61.75 | 60.90 | 61.75 | +0.65% | 425,373 |
| 2026-03-26 | 61.50 | 62.05 | 60.90 | 61.35 | -0.65% | 299,980 |
| 2026-03-25 | 60.50 | 62.75 | 60.35 | 61.75 | +2.83% | 634,957 |
| 2026-03-24 | 59.40 | 60.05 | 59.10 | 60.05 | +1.26% | 292,111 |
| 2026-03-23 | 58.10 | 60.40 | 57.60 | 59.30 | +0.42% | 352,026 |
| 2026-03-20 | 60.55 | 61.10 | 59.05 | 59.05 | -2.15% | 1,291,850 |
| 2026-03-19 | 60.90 | 61.10 | 60.05 | 60.35 | -1.47% | 250,667 |
| 2026-03-18 | 61.55 | 61.85 | 61.10 | 61.25 | -0.08% | 223,629 |
| 2026-03-17 | 60.00 | 61.70 | 60.00 | 61.30 | +1.91% | 277,730 |
| 2026-03-16 | 59.95 | 60.40 | 59.25 | 60.15 | +0.84% | 188,740 |
| 2026-03-13 | 59.50 | 60.15 | 59.25 | 59.65 | +0.08% | 203,060 |
| 2026-03-12 | 60.10 | 60.20 | 59.40 | 59.60 | -0.91% | 257,289 |
| 2026-03-11 | 60.10 | 60.30 | 59.85 | 60.15 | -0.25% | 253,221 |
| 2026-03-10 | 60.35 | 60.90 | 60.25 | 60.30 | +1.94% | 352,347 |
| 2026-03-09 | 58.85 | 59.40 | 58.20 | 59.15 | -0.92% | 265,079 |
| 2026-03-06 | 60.80 | 60.85 | 58.70 | 59.70 | -1.49% | 371,511 |
| 2026-03-05 | 60.90 | 61.50 | 60.45 | 60.60 | -0.33% | 322,613 |
| 2026-03-04 | 60.00 | 61.05 | 59.85 | 60.80 | +1.16% | 312,322 |
| 2026-03-03 | 61.50 | 61.65 | 59.20 | 60.10 | -3.30% | 565,399 |
| 2026-03-02 | 61.90 | 62.30 | 61.20 | 62.15 | -1.19% | 306,962 |
| 2026-02-27 | 63.55 | 63.60 | 62.40 | 62.90 | -1.10% | 569,818 |
| 2026-02-26 | 63.00 | 63.60 | 62.35 | 63.60 | +0.63% | 254,050 |
| 2026-02-25 | 64.35 | 65.10 | 62.35 | 63.20 | +0.32% | 440,582 |
| 2026-02-24 | 63.20 | 63.40 | 62.85 | 63.00 | -0.40% | 244,213 |
| 2026-02-23 | 63.75 | 64.10 | 63.25 | 63.25 | -0.55% | 341,852 |
| 2026-02-20 | 62.75 | 63.60 | 62.75 | 63.60 | +1.60% | 245,423 |
| 2026-02-19 | 62.50 | 63.10 | 62.35 | 62.60 | -0.32% | 189,515 |
| 2026-02-18 | 62.60 | 63.05 | 62.40 | 62.80 | +0.64% | 195,356 |
| 2026-02-17 | 62.20 | 62.75 | 62.20 | 62.40 | +0.32% | 200,175 |
| 2026-02-16 | 61.60 | 62.40 | 61.55 | 62.20 | +1.39% | 167,587 |
| 2026-02-13 | 62.00 | 62.50 | 60.60 | 61.35 | -1.45% | 304,976 |
| 2026-02-12 | 61.65 | 62.45 | 61.60 | 62.25 | +1.14% | 296,115 |
| 2026-02-11 | 61.90 | 62.25 | 61.50 | 61.55 | -0.49% | 346,653 |
| 2026-02-10 | 62.85 | 62.85 | 61.70 | 61.85 | -2.14% | 276,646 |
| 2026-02-09 | 63.00 | 63.25 | 62.45 | 63.20 | +0.32% | 173,455 |
| 2026-02-06 | 62.00 | 63.05 | 62.00 | 63.00 | +1.37% | 248,903 |
| 2026-02-05 | 62.60 | 62.70 | 61.95 | 62.15 | -0.56% | 215,566 |
| 2026-02-04 | 62.75 | 62.95 | 62.35 | 62.50 | -0.40% | 276,782 |
| 2026-02-03 | 61.60 | 62.75 | 61.40 | 62.75 | +2.78% | 529,626 |
| 2026-02-02 | 60.15 | 61.20 | 59.95 | 61.05 | +1.83% | 336,967 |
| 2026-01-30 | 59.80 | 59.95 | 59.60 | 59.95 | +0.59% | 447,011 |
| 2026-01-29 | 59.85 | 60.15 | 59.45 | 59.60 | +0.08% | 213,032 |
| 2026-01-28 | 58.60 | 59.55 | 58.40 | 59.55 | +2.06% | 234,146 |
| 2026-01-27 | 58.40 | 58.65 | 58.08 | 58.35 | +0.69% | 313,650 |
| 2026-01-26 | 58.00 | 58.25 | 57.80 | 57.95 | +0.35% | 245,145 |
| 2026-01-23 | 59.05 | 59.10 | 57.70 | 57.75 | -2.12% | 356,508 |
| 2026-01-22 | 59.45 | 59.65 | 58.90 | 59.00 | +0.34% | 237,754 |
| 2026-01-21 | 59.50 | 59.90 | 58.80 | 58.80 | -1.67% | 238,009 |
| 2026-01-20 | 61.20 | 61.20 | 59.80 | 59.80 | -2.84% | 370,283 |
| 2026-01-19 | 60.00 | 62.00 | 59.85 | 61.55 | +2.84% | 375,779 |
| 2026-01-16 | 59.75 | 60.00 | 59.55 | 59.85 | +0.17% | 218,037 |
| 2026-01-15 | 59.60 | 59.95 | 59.25 | 59.75 | +0.59% | 212,868 |
| 2026-01-14 | 59.00 | 59.50 | 58.55 | 59.40 | +0.51% | 389,463 |
| 2026-01-13 | 59.45 | 59.65 | 59.10 | 59.10 | -0.84% | 299,484 |
| 2026-01-12 | 59.20 | 59.65 | 58.70 | 59.60 | +0.59% | 249,416 |
| 2026-01-09 | 60.20 | 60.35 | 59.00 | 59.25 | -1.00% | 265,404 |
| 2026-01-08 | 59.40 | 59.85 | 59.35 | 59.85 | +1.01% | 224,762 |
| 2026-01-07 | 60.55 | 60.55 | 58.85 | 59.25 | -1.82% | 361,654 |
| 2026-01-06 | 61.40 | 61.55 | 60.35 | 60.35 | -0.98% | 263,198 |
| 2026-01-05 | 61.35 | 61.35 | 60.10 | 60.95 | +0.16% | 276,266 |
| 2026-01-02 | 60.00 | 61.50 | 60.00 | 60.85 | +1.76% | 362,104 |
| 2025-12-31 | 60.00 | 60.20 | 59.80 | 59.80 | -0.25% | 155,055 |
| 2025-12-30 | 59.65 | 60.15 | 59.55 | 59.95 | +0.59% | 259,936 |
| 2025-12-29 | 59.80 | 59.95 | 59.50 | 59.60 | -0.33% | 288,369 |
| 2025-12-24 | 59.90 | 60.05 | 59.80 | 59.80 | -0.17% | 48,815 |
| 2025-12-23 | 59.90 | 60.20 | 59.80 | 59.90 | -0.08% | 218,016 |
| 2025-12-22 | 59.25 | 59.95 | 59.10 | 59.95 | +1.87% | 286,950 |
| 2025-12-19 | 59.25 | 59.60 | 58.85 | 58.85 | -0.51% | 1,297,399 |
| 2025-12-18 | 59.00 | 59.15 | 58.65 | 59.15 | +0.17% | 319,617 |
| 2025-12-17 | 58.50 | 59.30 | 58.20 | 59.05 | +1.37% | 349,325 |
| 2025-12-16 | 58.50 | 58.85 | 58.15 | 58.25 | -0.34% | 246,079 |
| 2025-12-15 | 57.85 | 58.55 | 57.75 | 58.45 | +1.56% | 250,152 |
| 2025-12-12 | 57.50 | 58.20 | 57.50 | 57.55 | +0.26% | 207,066 |
| 2025-12-11 | 57.05 | 57.45 | 56.90 | 57.40 | +0.61% | 245,517 |
| 2025-12-10 | 58.40 | 58.40 | 57.05 | 57.05 | -2.65% | 392,359 |
| 2025-12-09 | 57.60 | 58.95 | 57.55 | 58.60 | +2.36% | 589,491 |
| 2025-12-08 | 56.70 | 58.60 | 56.45 | 57.25 | +0.62% | 390,450 |
| 2025-12-05 | 56.50 | 57.15 | 56.30 | 56.90 | +0.71% | 264,797 |
| 2025-12-04 | 56.40 | 56.55 | 55.85 | 56.50 | +0.27% | 292,479 |
| 2025-12-03 | 56.90 | 57.00 | 56.20 | 56.35 | -3.34% | 379,702 |
| 2025-12-02 | 58.75 | 58.85 | 58.20 | 58.30 | -0.68% | 313,920 |
| 2025-12-01 | 58.90 | 59.00 | 58.60 | 58.70 | -0.34% | 270,783 |
| 2025-11-28 | 59.05 | 59.10 | 58.75 | 58.90 | -0.34% | 263,129 |
| 2025-11-27 | 59.70 | 59.90 | 58.75 | 59.10 | -0.76% | 155,569 |
| 2025-11-26 | 58.50 | 59.80 | 58.30 | 59.55 | +1.88% | 321,850 |
| 2025-11-25 | 57.90 | 58.75 | 57.85 | 58.45 | +0.86% | 315,681 |
| 2025-11-24 | 58.40 | 58.45 | 57.80 | 57.95 | -0.43% | 521,176 |
| 2025-11-21 | 57.80 | 58.40 | 57.65 | 58.20 | +0.09% | 367,250 |
| 2025-11-20 | 58.20 | 58.55 | 57.95 | 58.15 | +0.78% | 216,622 |
| 2025-11-19 | 57.50 | 58.10 | 57.35 | 57.70 | +0.17% | 231,382 |
| 2025-11-18 | 57.70 | 57.75 | 57.20 | 57.60 | -1.03% | 279,565 |
| 2025-11-17 | 58.35 | 58.60 | 58.10 | 58.20 | -0.34% | 198,542 |
| 2025-11-14 | 58.45 | 58.55 | 57.90 | 58.40 | -0.26% | 186,152 |
| 2025-11-13 | 58.50 | 58.85 | 58.40 | 58.55 | +0.43% | 164,727 |
| 2025-11-12 | 58.10 | 58.75 | 58.05 | 58.30 | +0.52% | 307,981 |
| 2025-11-11 | 57.45 | 58.00 | 57.25 | 58.00 | +0.96% | 218,075 |
| 2025-11-10 | 57.20 | 57.45 | 56.95 | 57.45 | +0.97% | 267,667 |
| 2025-11-07 | 57.45 | 57.65 | 56.80 | 56.90 | -1.22% | 281,038 |
| 2025-11-06 | 57.75 | 57.75 | 57.40 | 57.60 | -0.26% | 276,307 |
| 2025-11-05 | 57.70 | 57.80 | 57.40 | 57.75 | -0.26% | 273,188 |
| 2025-11-04 | 57.70 | 58.00 | 57.20 | 57.90 | -0.43% | 200,156 |
| 2025-11-03 | 57.30 | 58.20 | 57.25 | 58.15 | +1.31% | 242,247 |
| 2025-10-31 | 57.90 | 57.90 | 57.10 | 57.40 | -0.95% | 213,303 |
| 2025-10-30 | 57.90 | 58.10 | 57.40 | 57.95 | +0.17% | 230,555 |
| 2025-10-29 | 57.90 | 58.30 | 57.85 | 57.85 | -0.60% | 188,793 |
| 2025-10-28 | 57.80 | 58.40 | 57.65 | 58.20 | +0.34% | 190,085 |
| 2025-10-27 | 57.55 | 58.15 | 57.35 | 58.00 | +1.05% | 252,204 |
| 2025-10-24 | 57.30 | 57.45 | 56.85 | 57.40 | +0.26% | 209,278 |
| 2025-10-23 | 57.10 | 57.45 | 56.75 | 57.25 | +0.09% | 173,430 |
| 2025-10-22 | 57.50 | 57.55 | 56.75 | 57.20 | -0.35% | 209,010 |
| 2025-10-21 | 57.50 | 57.50 | 57.20 | 57.40 | +0.26% | 179,712 |
| 2025-10-20 | 57.30 | 57.45 | 56.75 | 57.25 | +0.17% | 232,062 |
| 2025-10-17 | 57.30 | 57.40 | 56.65 | 57.15 | -1.38% | 307,820 |
| 2025-10-16 | 58.20 | 58.35 | 57.45 | 57.95 | -0.69% | 269,258 |
| 2025-10-15 | 59.00 | 59.05 | 58.30 | 58.35 | -0.60% | 219,208 |
| 2025-10-14 | 58.15 | 58.80 | 57.90 | 58.70 | +0.69% | 231,184 |
| 2025-10-13 | 58.25 | 58.35 | 58.10 | 58.30 | +0.26% | 154,513 |
| 2025-10-10 | 58.25 | 58.65 | 58.15 | 58.15 | +0.00% | 227,311 |
| 2025-10-09 | 58.25 | 58.60 | 58.10 | 58.15 | -0.43% | 163,819 |
| 2025-10-08 | 57.80 | 58.40 | 57.60 | 58.40 | +1.04% | 260,390 |
| 2025-10-07 | 58.00 | 58.00 | 57.50 | 57.80 | +0.00% | 198,463 |
| 2025-10-06 | 58.00 | 58.00 | 57.15 | 57.80 | -0.34% | 229,139 |
| 2025-10-03 | 58.50 | 58.55 | 57.65 | 58.00 | -0.68% | 186,799 |
| 2025-10-02 | 58.90 | 59.10 | 58.10 | 58.40 | -0.85% | 218,100 |
| 2025-10-01 | 58.80 | 58.95 | 58.45 | 58.90 | +0.00% | 261,217 |
| 2025-09-30 | 58.35 | 58.90 | 58.10 | 58.90 | +0.94% | 246,656 |
| 2025-09-29 | 58.50 | 58.55 | 58.05 | 58.35 | +0.09% | 211,581 |
| 2025-09-26 | 57.85 | 58.45 | 57.85 | 58.30 | +1.22% | 181,044 |
| 2025-09-25 | 57.60 | 57.80 | 57.45 | 57.60 | -0.17% | 220,057 |
| 2025-09-24 | 58.20 | 58.30 | 57.70 | 57.70 | -0.94% | 195,605 |
| 2025-09-23 | 58.50 | 58.70 | 58.25 | 58.25 | -0.26% | 235,471 |
| 2025-09-22 | 58.20 | 58.50 | 58.00 | 58.40 | +0.09% | 199,613 |
| 2025-09-19 | 58.20 | 58.45 | 57.95 | 58.35 | +0.86% | 867,110 |
| 2025-09-18 | 57.80 | 57.95 | 57.40 | 57.85 | +0.00% | 219,046 |
| 2025-09-17 | 57.85 | 58.00 | 57.40 | 57.85 | +0.00% | 288,640 |
| 2025-09-16 | 58.95 | 59.15 | 57.70 | 57.85 | -2.20% | 318,902 |
| 2025-09-15 | 59.35 | 59.50 | 58.95 | 59.15 | -0.08% | 181,730 |
| 2025-09-12 | 59.20 | 59.35 | 59.00 | 59.20 | +0.17% | 319,248 |
| 2025-09-11 | 59.05 | 59.35 | 58.85 | 59.10 | +0.25% | 207,729 |
| 2025-09-10 | 59.10 | 59.40 | 58.75 | 58.95 | +0.17% | 208,807 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+5.00%). Pire mois : Oct (-2.55%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de ageas SA/NV (AGS.BR) ?
75.75 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de AGS.BR ?
Plus haut à 75.95 et plus bas à 55.85 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de ageas SA/NV ?
Historiquement, le mois le plus fort de AGS.BR a été Févr (moyenne +5.00%) et le plus faible Oct (moyenne -2.55%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.