Aegon Ltd. (AMS:AGN)
Netherlands · Delayed Price · Currency is EUR 7.77
-0.02 (-0.28%)
Sep 24, 2026, 5:37 PM CET
Aegon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.71 | 7.78 | 7.67 | 7.75 | - | -0.51% | 2,600,588 |
| 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 |
| 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 |