Aegon Ltd. (AMS:AGN)
Netherlands · Delayed Price · Currency is EUR 8.23
+0.08 (0.93%)
Aug 14, 2026, 5:35 PM CET
Aegon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.19 | 8.27 | 8.14 | 8.23 | 8.23 | 0.93% | 2,697,187 |
| Aug 13, 2026 | 8.22 | 8.25 | 8.14 | 8.15 | 8.15 | -0.61% | 3,244,243 |
| Aug 12, 2026 | 8.21 | 8.24 | 8.18 | 8.20 | 8.20 | -0.07% | 2,264,660 |
| Aug 11, 2026 | 8.26 | 8.30 | 8.19 | 8.21 | 8.21 | -0.99% | 3,643,504 |
| Aug 10, 2026 | 8.27 | 8.33 | 8.26 | 8.29 | 8.29 | 0.02% | 2,820,413 |
| Aug 7, 2026 | 8.25 | 8.37 | 8.24 | 8.29 | 8.29 | 0.31% | 3,530,043 |
| Aug 6, 2026 | 8.28 | 8.33 | 8.25 | 8.26 | 8.26 | 0.34% | 3,500,504 |
| Aug 5, 2026 | 8.23 | 8.28 | 8.19 | 8.23 | 8.23 | -0.05% | 4,714,244 |
| Aug 4, 2026 | 8.25 | 8.26 | 8.21 | 8.24 | 8.24 | -0.05% | 2,880,866 |
| Aug 3, 2026 | 8.23 | 8.27 | 8.18 | 8.24 | 8.24 | 0.02% | 3,568,613 |
| Jul 31, 2026 | 8.17 | 8.26 | 8.17 | 8.24 | 8.24 | 0.78% | 4,351,174 |
| Jul 30, 2026 | 7.97 | 8.19 | 7.95 | 8.17 | 8.17 | 2.17% | 4,681,343 |
| Jul 29, 2026 | 8.08 | 8.09 | 7.92 | 8.00 | 8.00 | -0.52% | 2,870,662 |
| Jul 28, 2026 | 8.05 | 8.07 | 7.98 | 8.04 | 8.04 | -0.49% | 3,818,146 |
| Jul 27, 2026 | 8.12 | 8.13 | 8.06 | 8.08 | 8.08 | 0.30% | 3,284,990 |
| Jul 24, 2026 | 7.96 | 8.06 | 7.96 | 8.06 | 8.06 | 1.21% | 2,585,631 |
| Jul 23, 2026 | 8.07 | 8.07 | 7.93 | 7.96 | 7.96 | -1.39% | 3,405,811 |
| Jul 22, 2026 | 8.03 | 8.11 | 8.00 | 8.07 | 8.07 | 0.67% | 3,396,756 |
| Jul 21, 2026 | 8.00 | 8.02 | 7.93 | 8.02 | 8.02 | 0.35% | 3,780,250 |
| Jul 20, 2026 | 7.90 | 8.01 | 7.89 | 7.99 | 7.99 | 1.14% | 4,450,141 |
| Jul 17, 2026 | 7.85 | 7.90 | 7.77 | 7.90 | 7.90 | -0.18% | 3,692,629 |
| Jul 16, 2026 | 7.95 | 7.95 | 7.81 | 7.92 | 7.92 | -0.23% | 3,739,739 |
| Jul 15, 2026 | 7.82 | 7.93 | 7.79 | 7.93 | 7.93 | 1.25% | 5,317,892 |
| Jul 14, 2026 | 7.71 | 7.85 | 7.65 | 7.84 | 7.84 | 1.79% | 4,910,450 |
| Jul 13, 2026 | 7.71 | 7.75 | 7.68 | 7.70 | 7.70 | -0.03% | 3,271,726 |
| Jul 10, 2026 | 7.72 | 7.75 | 7.66 | 7.70 | 7.70 | - | 2,503,335 |
| Jul 9, 2026 | 7.69 | 7.73 | 7.63 | 7.70 | 7.70 | 0.57% | 3,072,628 |
| Jul 8, 2026 | 7.68 | 7.75 | 7.62 | 7.66 | 7.66 | -0.65% | 3,902,026 |
| Jul 7, 2026 | 7.72 | 7.75 | 7.67 | 7.71 | 7.71 | -0.26% | 4,013,016 |
| Jul 6, 2026 | 7.70 | 7.76 | 7.68 | 7.73 | 7.73 | 0.70% | 7,542,230 |
| Jul 3, 2026 | 7.70 | 7.73 | 7.64 | 7.67 | 7.67 | 0.87% | 3,462,725 |
| Jul 2, 2026 | 7.58 | 7.64 | 7.55 | 7.61 | 7.61 | 0.37% | 3,545,498 |
| Jul 1, 2026 | 7.43 | 7.59 | 7.43 | 7.58 | 7.58 | 1.88% | 4,685,969 |
| Jun 30, 2026 | 7.40 | 7.47 | 7.36 | 7.44 | 7.44 | 0.68% | 4,506,976 |
| Jun 29, 2026 | 7.44 | 7.44 | 7.34 | 7.39 | 7.39 | -0.78% | 3,338,500 |
| Jun 26, 2026 | 7.41 | 7.45 | 7.38 | 7.45 | 7.45 | 0.30% | 3,301,709 |
| Jun 25, 2026 | 7.41 | 7.47 | 7.41 | 7.42 | 7.42 | -0.03% | 3,070,474 |
| Jun 24, 2026 | 7.51 | 7.54 | 7.42 | 7.43 | 7.43 | -1.64% | 4,690,632 |
| Jun 23, 2026 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | - | 5,630,825 |
| Jun 22, 2026 | 7.46 | 7.57 | 7.45 | 7.55 | 7.55 | 1.48% | 4,466,440 |
| Jun 19, 2026 | 7.37 | 7.44 | 7.35 | 7.44 | 7.44 | 0.62% | 7,468,103 |
| Jun 18, 2026 | 7.47 | 7.49 | 7.31 | 7.39 | 7.39 | -0.99% | 5,037,020 |
| Jun 17, 2026 | 7.48 | 7.52 | 7.37 | 7.47 | 7.47 | -0.27% | 6,936,209 |
| Jun 16, 2026 | 7.41 | 7.49 | 7.40 | 7.49 | 7.49 | 1.27% | 3,947,671 |
| Jun 15, 2026 | 7.37 | 7.44 | 7.36 | 7.39 | 7.39 | 1.37% | 6,729,407 |
| Jun 12, 2026 | 7.18 | 7.30 | 7.17 | 7.29 | 7.29 | 2.76% | 6,217,729 |
| Jun 11, 2026 | 7.29 | 7.34 | 7.25 | 7.31 | 7.10 | 0.44% | 5,350,557 |
| Jun 10, 2026 | 7.22 | 7.29 | 7.18 | 7.28 | 7.07 | 1.14% | 4,710,772 |
| Jun 9, 2026 | 7.20 | 7.28 | 7.19 | 7.19 | 6.99 | 0.31% | 5,704,512 |
| Jun 8, 2026 | 7.20 | 7.26 | 7.17 | 7.17 | 6.97 | -0.66% | 4,612,998 |