Aegon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	6.66	6.70	6.63	6.64	6.64	-0.03%	3,864,839
Dec 31, 2025	6.66	6.66	6.60	6.64	6.64	-0.21%	1,423,069
Dec 30, 2025	6.65	6.67	6.62	6.65	6.65	-	2,985,572
Dec 29, 2025	6.56	6.70	6.56	6.65	6.65	1.46%	6,296,573
Dec 24, 2025	6.54	6.57	6.52	6.56	6.56	-0.15%	984,928
Dec 23, 2025	6.57	6.58	6.51	6.57	6.57	0.06%	2,682,653
Dec 22, 2025	6.50	6.56	6.47	6.56	6.56	1.27%	3,764,411
Dec 19, 2025	6.50	6.51	6.45	6.48	6.48	0.09%	7,987,879
Dec 18, 2025	6.43	6.49	6.40	6.48	6.48	1.31%	4,888,947
Dec 17, 2025	6.46	6.48	6.39	6.39	6.39	-1.21%	5,674,757
Dec 16, 2025	6.54	6.57	6.47	6.47	6.47	-0.89%	4,893,048
Dec 15, 2025	6.37	6.57	6.37	6.53	6.53	3.03%	9,050,202
Dec 12, 2025	6.34	6.42	6.33	6.34	6.34	0.22%	7,486,359
Dec 11, 2025	6.19	6.36	6.19	6.32	6.32	2.20%	11,353,586
Dec 10, 2025	6.45	6.45	6.15	6.19	6.19	-10.11%	32,322,337
Dec 9, 2025	6.87	6.91	6.85	6.88	6.88	-0.06%	4,291,602
Dec 8, 2025	6.77	6.90	6.77	6.89	6.89	1.86%	4,793,991
Dec 5, 2025	6.80	6.85	6.76	6.76	6.76	-0.47%	4,746,120
Dec 4, 2025	6.80	6.84	6.75	6.79	6.79	-0.70%	4,165,610
Dec 3, 2025	6.89	6.89	6.79	6.84	6.84	-0.58%	5,202,783
Dec 2, 2025	6.86	6.94	6.84	6.88	6.88	0.12%	4,938,422
Dec 1, 2025	6.95	6.97	6.82	6.87	6.87	-1.18%	5,003,992
Nov 28, 2025	6.96	6.97	6.92	6.95	6.95	-	4,012,614
Nov 27, 2025	6.85	6.96	6.85	6.95	6.95	1.73%	5,325,697
Nov 26, 2025	6.74	6.86	6.70	6.84	6.84	1.91%	8,182,152
Nov 25, 2025	6.58	6.73	6.56	6.71	6.71	2.32%	7,044,414
Nov 24, 2025	6.56	6.65	6.54	6.56	6.56	0.55%	13,773,500
Nov 21, 2025	6.52	6.53	6.45	6.52	6.52	-1.12%	6,307,703
Nov 20, 2025	6.58	6.64	6.55	6.59	6.59	1.10%	5,207,244
Nov 19, 2025	6.52	6.57	6.48	6.52	6.52	-0.15%	5,172,590
Nov 18, 2025	6.50	6.57	6.45	6.53	6.53	-2.62%	7,162,403
Nov 17, 2025	6.80	6.86	6.71	6.71	6.71	-0.74%	4,193,884
Nov 14, 2025	6.79	6.83	6.67	6.76	6.76	-1.66%	4,817,904
Nov 13, 2025	6.78	6.93	6.68	6.87	6.87	1.06%	7,898,483
Nov 12, 2025	6.75	6.84	6.73	6.80	6.80	1.37%	6,241,470
Nov 11, 2025	6.62	6.72	6.61	6.71	6.71	1.21%	3,186,095
Nov 10, 2025	6.67	6.67	6.60	6.63	6.63	1.38%	4,872,191
Nov 7, 2025	6.65	6.70	6.53	6.54	6.54	-1.36%	4,617,176
Nov 6, 2025	6.60	6.66	6.57	6.63	6.63	0.49%	4,008,561
Nov 5, 2025	6.54	6.60	6.52	6.60	6.60	0.27%	2,793,023
Nov 4, 2025	6.54	6.61	6.44	6.58	6.58	-0.48%	4,395,215
Nov 3, 2025	6.60	6.66	6.58	6.61	6.61	0.06%	3,094,314
Oct 31, 2025	6.62	6.63	6.57	6.61	6.61	-0.27%	3,922,981
Oct 30, 2025	6.54	6.65	6.51	6.62	6.62	1.63%	5,989,164
Oct 29, 2025	6.47	6.57	6.47	6.52	6.52	0.59%	4,267,470
Oct 28, 2025	6.45	6.48	6.43	6.48	6.48	0.15%	3,613,435
Oct 27, 2025	6.45	6.49	6.42	6.47	6.47	0.75%	3,774,163
Oct 24, 2025	6.41	6.43	6.38	6.42	6.42	0.12%	4,478,866
Oct 23, 2025	6.38	6.47	6.36	6.41	6.41	0.53%	4,042,995
Oct 22, 2025	6.36	6.39	6.33	6.38	6.38	0.35%	4,463,144