Aegon Ltd. (AMS:AGN)
Netherlands · Delayed Price · Currency is EUR 6.47
+0.05 (0.78%)
Oct 27, 2025, 4:44 PM CET
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 6.45 | 6.47 | 6.42 | 6.45 | 6.45 | 0.44% | 833,494 |
| Oct 24, 2025 | 6.41 | 6.43 | 6.38 | 6.42 | 6.42 | 0.16% | 2,719,627 |
| Oct 23, 2025 | 6.38 | 6.47 | 6.36 | 6.41 | 6.41 | 0.47% | 4,042,995 |
| Oct 22, 2025 | 6.36 | 6.39 | 6.33 | 6.38 | 6.38 | 0.31% | 4,463,144 |
| Oct 21, 2025 | 6.38 | 6.40 | 6.34 | 6.36 | 6.36 | - | 4,430,752 |
| Oct 20, 2025 | 6.43 | 6.44 | 6.33 | 6.36 | 6.36 | 1.11% | 5,212,655 |
| Oct 17, 2025 | 6.24 | 6.34 | 6.13 | 6.29 | 6.29 | -4.55% | 12,555,839 |
| Oct 16, 2025 | 6.68 | 6.69 | 6.52 | 6.59 | 6.59 | -1.35% | 5,934,869 |
| Oct 15, 2025 | 6.78 | 6.80 | 6.67 | 6.68 | 6.68 | -0.74% | 3,809,229 |
| Oct 14, 2025 | 6.70 | 6.74 | 6.64 | 6.73 | 6.73 | -0.15% | 3,127,337 |
| Oct 13, 2025 | 6.71 | 6.75 | 6.70 | 6.74 | 6.74 | 0.90% | 2,710,588 |
| Oct 10, 2025 | 6.73 | 6.81 | 6.66 | 6.68 | 6.68 | -0.74% | 6,968,786 |
| Oct 9, 2025 | 6.65 | 6.76 | 6.63 | 6.73 | 6.73 | - | 4,335,843 |
| Oct 8, 2025 | 6.76 | 6.81 | 6.72 | 6.73 | 6.73 | -0.59% | 3,660,196 |
| Oct 7, 2025 | 6.82 | 6.83 | 6.74 | 6.77 | 6.77 | -0.59% | 5,254,604 |
| Oct 6, 2025 | 6.76 | 6.83 | 6.68 | 6.81 | 6.81 | 0.74% | 6,479,191 |
| Oct 3, 2025 | 6.78 | 6.81 | 6.76 | 6.76 | 6.76 | - | 4,764,290 |
| Oct 2, 2025 | 6.81 | 6.84 | 6.72 | 6.76 | 6.76 | -0.73% | 4,976,108 |
| Oct 1, 2025 | 6.80 | 6.83 | 6.71 | 6.81 | 6.81 | -0.29% | 4,303,486 |
| Sep 30, 2025 | 6.81 | 6.83 | 6.77 | 6.83 | 6.83 | 0.74% | 5,499,670 |
| Sep 29, 2025 | 6.87 | 6.88 | 6.77 | 6.78 | 6.78 | -1.02% | 3,727,087 |
| Sep 26, 2025 | 6.85 | 6.86 | 6.72 | 6.85 | 6.85 | 0.59% | 3,570,869 |
| Sep 25, 2025 | 6.87 | 6.90 | 6.79 | 6.81 | 6.81 | -1.30% | 4,770,357 |
| Sep 24, 2025 | 6.86 | 6.95 | 6.85 | 6.90 | 6.90 | 0.15% | 6,137,698 |
| Sep 23, 2025 | 6.82 | 6.95 | 6.78 | 6.89 | 6.89 | 2.23% | 8,272,432 |
| Sep 22, 2025 | 6.67 | 6.74 | 6.62 | 6.74 | 6.74 | 0.90% | 4,174,627 |
| Sep 19, 2025 | 6.59 | 6.69 | 6.59 | 6.68 | 6.68 | 1.67% | 6,926,274 |
| Sep 18, 2025 | 6.56 | 6.58 | 6.52 | 6.57 | 6.57 | 0.15% | 4,651,403 |
| Sep 17, 2025 | 6.54 | 6.56 | 6.49 | 6.56 | 6.56 | 0.31% | 5,407,958 |
| Sep 16, 2025 | 6.73 | 6.77 | 6.52 | 6.54 | 6.54 | -2.82% | 6,229,009 |
| Sep 15, 2025 | 6.68 | 6.77 | 6.67 | 6.73 | 6.73 | 1.36% | 6,011,116 |
| Sep 12, 2025 | 6.57 | 6.65 | 6.56 | 6.64 | 6.64 | 1.07% | 5,034,953 |
| Sep 11, 2025 | 6.59 | 6.61 | 6.53 | 6.57 | 6.57 | 0.31% | 4,979,368 |
| Sep 10, 2025 | 6.57 | 6.61 | 6.54 | 6.55 | 6.55 | - | 6,351,223 |
| Sep 9, 2025 | 6.50 | 6.58 | 6.49 | 6.55 | 6.55 | 1.24% | 6,123,933 |
| Sep 8, 2025 | 6.49 | 6.51 | 6.44 | 6.47 | 6.47 | -0.15% | 4,503,005 |
| Sep 5, 2025 | 6.53 | 6.60 | 6.46 | 6.48 | 6.48 | -0.46% | 5,757,728 |
| Sep 4, 2025 | 6.52 | 6.55 | 6.45 | 6.51 | 6.51 | -0.46% | 6,180,709 |
| Sep 3, 2025 | 6.53 | 6.65 | 6.46 | 6.54 | 6.54 | -0.76% | 8,273,198 |
| Sep 2, 2025 | 6.70 | 6.71 | 6.55 | 6.59 | 6.40 | -1.79% | 5,727,537 |
| Sep 1, 2025 | 6.72 | 6.73 | 6.66 | 6.71 | 6.52 | -0.15% | 3,843,628 |
| Aug 29, 2025 | 6.70 | 6.75 | 6.67 | 6.72 | 6.53 | -0.30% | 4,112,498 |
| Aug 28, 2025 | 6.79 | 6.81 | 6.70 | 6.74 | 6.54 | -0.44% | 3,296,585 |
| Aug 27, 2025 | 6.78 | 6.79 | 6.70 | 6.77 | 6.57 | 0.15% | 3,765,419 |
| Aug 26, 2025 | 6.77 | 6.79 | 6.70 | 6.76 | 6.57 | -0.29% | 5,849,053 |
| Aug 25, 2025 | 6.84 | 6.84 | 6.75 | 6.78 | 6.58 | -1.17% | 3,548,255 |
| Aug 22, 2025 | 6.94 | 6.96 | 6.83 | 6.86 | 6.66 | -1.01% | 4,326,419 |
| Aug 21, 2025 | 6.61 | 6.99 | 6.55 | 6.93 | 6.73 | 7.61% | 15,972,805 |
| Aug 20, 2025 | 6.42 | 6.48 | 6.42 | 6.44 | 6.25 | -0.16% | 3,960,879 |
| Aug 19, 2025 | 6.40 | 6.48 | 6.40 | 6.45 | 6.26 | 1.10% | 2,622,752 |