Aegon Ltd. (AMS:AGN)
Netherlands · Delayed Price · Currency is EUR 7.98
+0.06 (0.71%)
Sep 4, 2026, 5:35 PM CET
Aegon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 7.96 | 8.01 | 7.95 | 7.97 | 7.76 | 0.68% | 2,819,758 |
| Aug 25, 2026 | 7.96 | 8.03 | 7.90 | 7.91 | 7.70 | -0.20% | 3,785,301 |
| Aug 24, 2026 | 7.79 | 7.95 | 7.75 | 7.93 | 7.72 | 2.22% | 4,451,996 |
| Aug 21, 2026 | 7.83 | 7.83 | 7.71 | 7.76 | 7.55 | -0.51% | 3,524,285 |
| Aug 20, 2026 | 7.77 | 7.85 | 7.67 | 7.80 | 7.59 | -2.91% | 9,500,815 |
| Aug 19, 2026 | 8.20 | 8.23 | 7.99 | 8.03 | 7.82 | -1.95% | 6,476,816 |
| Aug 18, 2026 | 8.22 | 8.27 | 8.19 | 8.19 | 7.97 | -0.34% | 3,456,185 |
| Aug 17, 2026 | 8.22 | 8.28 | 8.21 | 8.22 | 8.00 | -0.10% | 2,582,271 |
| Aug 14, 2026 | 8.19 | 8.27 | 8.14 | 8.23 | 8.01 | 0.93% | 2,697,187 |
| Aug 13, 2026 | 8.22 | 8.25 | 8.14 | 8.15 | 7.94 | -0.61% | 3,244,243 |
| Aug 12, 2026 | 8.21 | 8.24 | 8.18 | 8.20 | 7.98 | -0.07% | 2,264,660 |
| Aug 11, 2026 | 8.26 | 8.30 | 8.19 | 8.21 | 7.99 | -0.99% | 3,643,504 |
| Aug 10, 2026 | 8.27 | 8.33 | 8.26 | 8.29 | 8.07 | 0.02% | 2,820,413 |
| Aug 7, 2026 | 8.25 | 8.37 | 8.24 | 8.29 | 8.07 | 0.31% | 3,530,043 |
| Aug 6, 2026 | 8.28 | 8.33 | 8.25 | 8.26 | 8.04 | 0.34% | 3,500,504 |
| Aug 5, 2026 | 8.23 | 8.28 | 8.19 | 8.23 | 8.02 | -0.05% | 4,714,244 |
| Aug 4, 2026 | 8.25 | 8.26 | 8.21 | 8.24 | 8.02 | -0.05% | 2,880,866 |
| Aug 3, 2026 | 8.23 | 8.27 | 8.18 | 8.24 | 8.02 | 0.02% | 3,568,613 |
| Jul 31, 2026 | 8.17 | 8.26 | 8.17 | 8.24 | 8.02 | 0.78% | 4,351,174 |
| Jul 30, 2026 | 7.97 | 8.19 | 7.95 | 8.17 | 7.96 | 2.17% | 4,681,343 |
| Jul 29, 2026 | 8.08 | 8.09 | 7.92 | 8.00 | 7.79 | -0.52% | 2,870,662 |
| Jul 28, 2026 | 8.05 | 8.07 | 7.98 | 8.04 | 7.83 | -0.49% | 3,818,146 |
| Jul 27, 2026 | 8.12 | 8.13 | 8.06 | 8.08 | 7.87 | 0.30% | 3,284,990 |
| Jul 24, 2026 | 7.96 | 8.06 | 7.96 | 8.06 | 7.85 | 1.21% | 2,585,631 |
| Jul 23, 2026 | 8.07 | 8.07 | 7.93 | 7.96 | 7.75 | -1.39% | 3,405,811 |
| Jul 22, 2026 | 8.03 | 8.11 | 8.00 | 8.07 | 7.86 | 0.67% | 3,396,756 |
| Jul 21, 2026 | 8.00 | 8.02 | 7.93 | 8.02 | 7.81 | 0.35% | 3,780,250 |
| Jul 20, 2026 | 7.90 | 8.01 | 7.89 | 7.99 | 7.78 | 1.14% | 4,450,141 |
| Jul 17, 2026 | 7.85 | 7.90 | 7.77 | 7.90 | 7.69 | -0.18% | 3,692,629 |
| Jul 16, 2026 | 7.95 | 7.95 | 7.81 | 7.92 | 7.71 | -0.23% | 3,739,739 |
| Jul 15, 2026 | 7.82 | 7.93 | 7.79 | 7.93 | 7.73 | 1.25% | 5,317,892 |
| Jul 14, 2026 | 7.71 | 7.85 | 7.65 | 7.84 | 7.63 | 1.79% | 4,910,450 |
| Jul 13, 2026 | 7.71 | 7.75 | 7.68 | 7.70 | 7.50 | -0.03% | 3,271,726 |
| Jul 10, 2026 | 7.72 | 7.75 | 7.66 | 7.70 | 7.50 | - | 2,503,335 |
| Jul 9, 2026 | 7.69 | 7.73 | 7.63 | 7.70 | 7.50 | 0.57% | 3,072,628 |
| Jul 8, 2026 | 7.68 | 7.75 | 7.62 | 7.66 | 7.45 | -0.65% | 3,902,026 |
| Jul 7, 2026 | 7.72 | 7.75 | 7.67 | 7.71 | 7.50 | -0.26% | 4,013,016 |
| Jul 6, 2026 | 7.70 | 7.76 | 7.68 | 7.73 | 7.52 | 0.70% | 3,771,115 |
| Jul 3, 2026 | 7.70 | 7.73 | 7.64 | 7.67 | 7.47 | 0.87% | 3,462,725 |
| Jul 2, 2026 | 7.58 | 7.64 | 7.55 | 7.61 | 7.41 | 0.37% | 3,545,498 |
| Jul 1, 2026 | 7.43 | 7.59 | 7.43 | 7.58 | 7.38 | 1.88% | 4,685,969 |
| Jun 30, 2026 | 7.40 | 7.47 | 7.36 | 7.44 | 7.24 | 0.68% | 4,506,976 |
| Jun 29, 2026 | 7.44 | 7.44 | 7.34 | 7.39 | 7.19 | -0.78% | 3,338,500 |