Xetra · FO4N · stock
ageas SA/NV (FO4N) stock price history
Every Xetra trading session of ageas SA/NV from Nov 13, 2009 to Nov 13, 2026: 4,076 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FO4N adjusted close, 2009 to 2026
- €79.50
- All time high, 2026
- €79.50
- 52 week high, €53.98 low
- 4,076
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
FO4N key facts
- ageas SA/NV (FO4N) closed at €79.50 on Nov 13, 2026 on Xetra.
- FO4N's all time high close is €79.50, set on Nov 11, 2026; its all time low close is €6.35 on Jun 5, 2012.
- FO4N's 52 week range is €53.98 to €79.50.
- FO4N returned +44.1% over the year to Nov 13, 2026 and +156.5% over five years.
- Over ten years FO4N returned +292%, +14.6% a year compounded.
- FO4N's deepest drawdown was -52.3% from Nov 17, 2009 to Jun 5, 2012.
- DataCedar holds 4,076 daily sessions of FO4N history from Nov 13, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FO4N price chart, 2009 to 2026
FO4N returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.5% |
| 3 months | +9.7% |
| 6 months | +21.8% |
| Year to date | +37.1% |
| 1 year | +44.1% |
| 3 years | +155.5% |
| 5 years | +156.5% |
| 10 years | +292.0% |
| Since Nov 13, 2009 | +504.8% |
| Compound annual growth, 17.0 years | +11.2% |
FO4N records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €79.50 on Nov 11, 2026
- All time low close
- €6.35 on Jun 5, 2012
- 52 week high
- €79.50 on Nov 11, 2026
- 52 week low
- €53.98 on Nov 18, 2025
- Deepest drawdown
- -52.3% from Nov 17, 2009 to Jun 5, 2012, recovered Feb 20, 2013
- Best single session
- +31.0% on May 10, 2010
- Worst single session
- -33.1% on Jun 1, 2012
- Volatility, 1 year annualised
- 18.7%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2009
- 6.0×
- Best calendar year
- 2015, +54%
- Worst calendar year
- 2010, -32%
FO4N price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Nov 13, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €58.24 | €79.50 | €55.97 | €79.50 | +37.1% | 44.5K | 218 |
| 2025 | €42.79 | €59.29 | €42.30 | €58.00 | +37.6% | 32.3K | 253 |
| 2024 | €33.45 | €43.71 | €31.89 | €42.15 | +26.6% | 40.6K | 254 |
| 2023 | €32.35 | €35.84 | €29.50 | €33.30 | +3.1% | 37.1K | 240 |
| 2022 | €32.00 | €35.69 | €27.07 | €32.31 | +1.0% | 20.2K | 214 |
| 2021 | €31.00 | €33.10 | €31.00 | €32.00 | +3.2% | 2K | 255 |
| 2020 | €31.00 | €31.00 | €31.00 | €31.00 | 0.0% | 0 | 254 |
| 2019 | €31.00 | €31.00 | €31.00 | €31.00 | 0.0% | 0 | 251 |
| 2018 | €27.61 | €32.24 | €27.61 | €31.00 | +10.7% | 10K | 220 |
| 2017 | €23.90 | €28.47 | €22.67 | €28.01 | +17.2% | 46.1K | 225 |
| 2016 | €25.50 | €25.50 | €18.50 | €23.90 | -8.9% | 53.5K | 246 |
| 2015 | €17.04 | €26.30 | €16.42 | €26.22 | +54.4% | 93.9K | 240 |
| 2014 | €16.99 | €18.27 | €14.27 | €16.98 | -1.3% | 40K | 229 |
| 2013 | €11.88 | €17.21 | €11.69 | €17.21 | +50.6% | 100K | 198 |
| 2012 | €9.30 | €11.42 | €6.35 | €11.42 | +22.9% | 38.8K | 237 |
| 2011 | €8.26 | €11.73 | €8.12 | €9.30 | +15.9% | 8.6K | 256 |
| 2010 | €11.78 | €13.37 | €7.33 | €8.03 | -31.6% | 334.7K | 254 |
| 2009 | €13.24 | €13.60 | €11.56 | €11.74 | n/a | 57.2K | 32 |
FO4N monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €79.50 | +5.2% |
| October 2026 | €75.60 | +0.3% |
| September 2026 | €75.40 | +0.6% |
| August 2026 | €74.95 | +3.6% |
| July 2026 | €72.35 | +3.3% |
| June 2026 | €70.05 | +6.6% |
| May 2026 | €65.73 | +1.0% |
| April 2026 | €65.05 | +8.2% |
| March 2026 | €60.13 | -1.5% |
| February 2026 | €61.04 | +5.5% |
| January 2026 | €57.86 | -0.2% |
| December 2025 | €58.00 | +5.1% |
About the FO4N data
Daily bars. 4,076 sessions from Nov 13, 2009 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 13, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AFO4N/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
FO4N share price history
