Aegon Ltd. (AMS:AGN)
Netherlands · Delayed Price · Currency is EUR 7.61
+0.19 (2.51%)
Nov 4, 2026, 4:20 PM CET
Aegon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.44 | 7.64 | 7.44 | 7.61 | 7.61 | 2.51% | 2,789,344 |
| Nov 3, 2026 | 7.37 | 7.46 | 7.36 | 7.42 | 7.42 | 0.05% | 2,663,340 |
| Nov 2, 2026 | 7.37 | 7.45 | 7.35 | 7.42 | 7.42 | 0.30% | 4,541,526 |
| Oct 30, 2026 | 7.45 | 7.45 | 7.37 | 7.39 | 7.39 | -1.04% | 4,678,221 |
| Oct 29, 2026 | 7.43 | 7.52 | 7.41 | 7.47 | 7.47 | 0.46% | 3,863,442 |
| Oct 28, 2026 | 7.45 | 7.47 | 7.40 | 7.44 | 7.44 | 0.08% | 2,479,135 |
| Oct 27, 2026 | 7.36 | 7.44 | 7.33 | 7.43 | 7.43 | 0.81% | 3,183,051 |
| Oct 26, 2026 | 7.32 | 7.40 | 7.29 | 7.37 | 7.37 | 0.88% | 3,007,664 |
| Oct 23, 2026 | 7.38 | 7.40 | 7.21 | 7.31 | 7.31 | -0.33% | 5,347,688 |
| Oct 22, 2026 | 7.40 | 7.47 | 7.31 | 7.33 | 7.33 | -2.86% | 6,509,812 |
| Oct 21, 2026 | 7.48 | 7.55 | 7.44 | 7.55 | 7.55 | 1.02% | 3,694,170 |
| Oct 20, 2026 | 7.36 | 7.50 | 7.35 | 7.47 | 7.47 | 0.95% | 4,778,900 |
| Oct 19, 2026 | 7.47 | 7.48 | 7.35 | 7.40 | 7.40 | -1.31% | 5,706,735 |
| Oct 16, 2026 | 7.44 | 7.50 | 7.42 | 7.50 | 7.50 | 0.78% | 4,819,008 |
| Oct 15, 2026 | 7.46 | 7.56 | 7.42 | 7.44 | 7.44 | -0.16% | 5,998,658 |
| Oct 14, 2026 | 7.51 | 7.51 | 7.44 | 7.45 | 7.45 | -0.72% | 4,699,405 |
| Oct 13, 2026 | 7.52 | 7.55 | 7.44 | 7.51 | 7.51 | 0.13% | 3,735,920 |
| Oct 12, 2026 | 7.42 | 7.50 | 7.40 | 7.50 | 7.50 | 1.27% | 3,806,448 |
| Oct 9, 2026 | 7.43 | 7.45 | 7.39 | 7.40 | 7.40 | 0.24% | 4,763,691 |
| Oct 8, 2026 | 7.47 | 7.49 | 7.39 | 7.39 | 7.39 | -1.52% | 5,136,985 |
| Oct 7, 2026 | 7.60 | 7.61 | 7.49 | 7.50 | 7.50 | -1.76% | 3,917,480 |
| Oct 6, 2026 | 7.66 | 7.72 | 7.62 | 7.63 | 7.63 | 0.24% | 3,029,953 |
| Oct 5, 2026 | 7.59 | 7.65 | 7.56 | 7.62 | 7.62 | 0.47% | 3,307,310 |
| Oct 2, 2026 | 7.56 | 7.60 | 7.49 | 7.58 | 7.58 | 0.69% | 4,545,028 |
| Oct 1, 2026 | 7.59 | 7.63 | 7.52 | 7.53 | 7.53 | -2.51% | 7,840,334 |
| Sep 30, 2026 | 7.82 | 7.86 | 7.69 | 7.72 | 7.72 | -0.62% | 4,189,062 |
| Sep 29, 2026 | 7.81 | 7.85 | 7.75 | 7.77 | 7.77 | -0.49% | 3,976,060 |
| Sep 28, 2026 | 7.89 | 7.89 | 7.81 | 7.81 | 7.81 | -0.54% | 3,409,817 |
| Sep 25, 2026 | 7.82 | 7.89 | 7.81 | 7.85 | 7.85 | 1.06% | 5,421,448 |
| Sep 24, 2026 | 7.71 | 7.78 | 7.67 | 7.77 | 7.77 | -0.28% | 4,071,494 |
| Sep 23, 2026 | 7.92 | 7.94 | 7.79 | 7.79 | 7.79 | -0.54% | 3,984,345 |
| Sep 22, 2026 | 8.00 | 8.00 | 7.83 | 7.83 | 7.83 | -1.76% | 5,921,074 |
| Sep 21, 2026 | 7.95 | 8.01 | 7.94 | 7.97 | 7.97 | 0.91% | 4,071,752 |
| Sep 18, 2026 | 7.98 | 7.99 | 7.84 | 7.90 | 7.90 | -1.25% | 8,836,385 |
| Sep 17, 2026 | 7.96 | 8.01 | 7.96 | 8.00 | 8.00 | 0.78% | 3,658,984 |
| Sep 16, 2026 | 7.88 | 7.95 | 7.87 | 7.94 | 7.94 | 1.07% | 3,848,596 |
| Sep 15, 2026 | 7.84 | 7.96 | 7.78 | 7.85 | 7.85 | -0.03% | 6,276,287 |
| Sep 14, 2026 | 7.90 | 7.95 | 7.83 | 7.86 | 7.86 | -0.53% | 3,103,827 |
| Sep 11, 2026 | 7.87 | 7.95 | 7.87 | 7.90 | 7.90 | 1.02% | 2,903,565 |
| Sep 10, 2026 | 7.84 | 7.91 | 7.80 | 7.82 | 7.82 | -0.69% | 2,882,834 |
| Sep 9, 2026 | 7.86 | 7.89 | 7.78 | 7.87 | 7.87 | -0.96% | 5,558,478 |
| Sep 8, 2026 | 8.00 | 8.02 | 7.93 | 7.95 | 7.95 | -0.90% | 5,764,418 |
| Sep 7, 2026 | 7.95 | 8.03 | 7.93 | 8.02 | 8.02 | 0.53% | 3,219,424 |
| Sep 4, 2026 | 7.95 | 8.03 | 7.93 | 7.98 | 7.98 | 0.71% | 4,598,934 |
| Sep 3, 2026 | 7.83 | 7.94 | 7.81 | 7.92 | 7.92 | 1.38% | 4,968,255 |
| Sep 2, 2026 | 7.80 | 7.88 | 7.77 | 7.81 | 7.81 | 0.39% | 6,286,550 |
| Sep 1, 2026 | 7.97 | 8.03 | 7.89 | 7.99 | 7.78 | 0.63% | 5,505,061 |
| Aug 31, 2026 | 8.03 | 8.06 | 7.94 | 7.94 | 7.74 | -1.02% | 5,655,618 |
| Aug 28, 2026 | 7.95 | 8.03 | 7.94 | 8.03 | 7.82 | 1.72% | 3,782,158 |
| Aug 27, 2026 | 7.96 | 7.97 | 7.86 | 7.89 | 7.68 | -0.95% | 3,952,463 |