Aegon Ltd. (AMS:AGN)
Netherlands · Delayed Price · Currency is EUR 7.58
0.00 (0.05%)
May 26, 2026, 1:26 PM CET
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7.50 | 7.60 | 7.50 | 7.58 | 7.58 | 1.42% | 2,462,921 |
| May 22, 2026 | 7.42 | 7.47 | 7.39 | 7.47 | 7.47 | 0.76% | 4,076,463 |
| May 21, 2026 | 7.36 | 7.47 | 7.36 | 7.42 | 7.42 | 0.76% | 4,191,715 |
| May 20, 2026 | 7.27 | 7.40 | 7.23 | 7.36 | 7.36 | 0.68% | 5,081,099 |
| May 19, 2026 | 7.36 | 7.39 | 7.27 | 7.31 | 7.31 | -0.49% | 4,667,685 |
| May 18, 2026 | 7.24 | 7.38 | 7.21 | 7.35 | 7.35 | 1.21% | 6,731,993 |
| May 15, 2026 | 7.18 | 7.26 | 7.17 | 7.26 | 7.26 | 0.03% | 4,341,749 |
| May 14, 2026 | 7.24 | 7.28 | 7.23 | 7.26 | 7.26 | 0.58% | 4,537,486 |
| May 13, 2026 | 7.19 | 7.24 | 7.15 | 7.21 | 7.21 | 1.21% | 4,256,216 |
| May 12, 2026 | 7.16 | 7.20 | 7.11 | 7.13 | 7.13 | -1.16% | 5,820,803 |
| May 11, 2026 | 7.08 | 7.23 | 7.07 | 7.21 | 7.21 | 1.81% | 4,791,204 |
| May 8, 2026 | 7.06 | 7.15 | 7.06 | 7.08 | 7.08 | -0.25% | 4,035,641 |
| May 7, 2026 | 7.20 | 7.22 | 7.10 | 7.10 | 7.10 | -0.87% | 5,467,036 |
| May 6, 2026 | 7.07 | 7.19 | 7.07 | 7.16 | 7.16 | 2.61% | 10,583,780 |
| May 5, 2026 | 6.96 | 7.01 | 6.93 | 6.98 | 6.98 | 0.72% | 5,292,306 |
| May 4, 2026 | 7.04 | 7.05 | 6.90 | 6.93 | 6.93 | -1.31% | 5,672,426 |
| Apr 30, 2026 | 6.90 | 7.03 | 6.84 | 7.02 | 7.02 | 1.39% | 7,078,654 |
| Apr 29, 2026 | 6.93 | 6.98 | 6.88 | 6.93 | 6.93 | -0.32% | 4,305,645 |
| Apr 28, 2026 | 6.92 | 7.01 | 6.89 | 6.95 | 6.95 | 0.99% | 7,515,695 |
| Apr 27, 2026 | 6.87 | 6.93 | 6.84 | 6.88 | 6.88 | 0.15% | 4,811,783 |
| Apr 24, 2026 | 6.85 | 6.92 | 6.82 | 6.87 | 6.87 | -0.35% | 4,831,506 |
| Apr 23, 2026 | 6.85 | 6.90 | 6.82 | 6.90 | 6.90 | 0.32% | 5,277,906 |
| Apr 22, 2026 | 6.94 | 6.96 | 6.87 | 6.87 | 6.87 | -0.72% | 5,236,648 |
| Apr 21, 2026 | 6.85 | 7.00 | 6.83 | 6.92 | 6.92 | 0.87% | 6,155,014 |
| Apr 20, 2026 | 6.87 | 6.90 | 6.84 | 6.86 | 6.86 | -1.12% | 7,001,355 |
| Apr 17, 2026 | 6.85 | 6.97 | 6.83 | 6.94 | 6.94 | 0.99% | 8,313,444 |
| Apr 16, 2026 | 6.86 | 6.94 | 6.83 | 6.87 | 6.87 | 0.41% | 5,973,678 |
| Apr 15, 2026 | 6.90 | 6.91 | 6.71 | 6.85 | 6.85 | -0.23% | 9,142,530 |
| Apr 14, 2026 | 6.85 | 6.88 | 6.81 | 6.86 | 6.86 | 1.15% | 9,045,304 |
| Apr 13, 2026 | 6.71 | 6.79 | 6.68 | 6.78 | 6.78 | 0.38% | 5,805,859 |
| Apr 10, 2026 | 6.72 | 6.79 | 6.70 | 6.76 | 6.76 | 0.60% | 8,184,886 |
| Apr 9, 2026 | 6.68 | 6.76 | 6.66 | 6.72 | 6.72 | 0.93% | 7,192,104 |
| Apr 8, 2026 | 6.65 | 6.74 | 6.64 | 6.66 | 6.66 | 3.35% | 14,467,060 |
| Apr 7, 2026 | 6.42 | 6.58 | 6.42 | 6.44 | 6.44 | 1.04% | 8,407,074 |
| Apr 2, 2026 | 6.33 | 6.42 | 6.29 | 6.37 | 6.37 | -0.31% | 4,360,459 |
| Apr 1, 2026 | 6.39 | 6.44 | 6.35 | 6.39 | 6.39 | 2.67% | 9,302,500 |
| Mar 31, 2026 | 6.15 | 6.28 | 6.15 | 6.23 | 6.23 | 1.47% | 9,026,925 |
| Mar 30, 2026 | 6.00 | 6.14 | 5.99 | 6.14 | 6.14 | 1.42% | 5,132,965 |
| Mar 27, 2026 | 6.16 | 6.20 | 6.05 | 6.05 | 6.05 | -1.11% | 6,396,802 |
| Mar 26, 2026 | 6.14 | 6.19 | 6.10 | 6.12 | 6.12 | -0.91% | 4,332,470 |
| Mar 25, 2026 | 6.15 | 6.22 | 6.11 | 6.18 | 6.18 | 2.08% | 6,654,188 |
| Mar 24, 2026 | 6.05 | 6.08 | 5.98 | 6.05 | 6.05 | 0.53% | 4,204,843 |
| Mar 23, 2026 | 5.85 | 6.13 | 5.77 | 6.02 | 6.02 | 1.01% | 9,398,274 |
| Mar 20, 2026 | 6.06 | 6.12 | 5.96 | 5.96 | 5.96 | -1.10% | 40,720,650 |
| Mar 19, 2026 | 6.10 | 6.12 | 5.97 | 6.02 | 6.02 | -2.37% | 5,871,235 |
| Mar 18, 2026 | 6.19 | 6.26 | 6.15 | 6.17 | 6.17 | 0.88% | 5,924,788 |
| Mar 17, 2026 | 6.04 | 6.17 | 6.04 | 6.12 | 6.12 | 0.99% | 4,327,549 |
| Mar 16, 2026 | 6.00 | 6.08 | 5.96 | 6.06 | 6.06 | 0.93% | 4,012,527 |
| Mar 13, 2026 | 5.99 | 6.06 | 5.95 | 6.00 | 6.00 | -0.23% | 4,255,903 |
| Mar 12, 2026 | 6.10 | 6.12 | 6.01 | 6.01 | 6.01 | -1.89% | 6,614,269 |