Aegon Ltd. (AMS:AGN)
Netherlands · Delayed Price · Currency is EUR 7.11
+0.12 (1.78%)
May 6, 2026, 9:44 AM CET
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.07 | 7.14 | 7.07 | 7.13 | - | 2.15% | 1,273,677 |
| 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% | 14,467,061 |
| 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% | 40,720,656 |
| 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 |
| Mar 11, 2026 | 6.12 | 6.18 | 6.07 | 6.13 | 6.13 | -0.45% | 6,335,571 |
| Mar 10, 2026 | 6.25 | 6.26 | 6.10 | 6.16 | 6.16 | 2.09% | 7,713,575 |
| Mar 9, 2026 | 5.98 | 6.07 | 5.89 | 6.03 | 6.03 | -0.89% | 8,354,334 |
| Mar 6, 2026 | 6.20 | 6.22 | 5.98 | 6.09 | 6.09 | -0.75% | 6,041,458 |
| Mar 5, 2026 | 6.22 | 6.25 | 6.12 | 6.13 | 6.13 | -1.60% | 6,227,509 |
| Mar 4, 2026 | 6.12 | 6.24 | 6.09 | 6.23 | 6.23 | 1.90% | 5,607,753 |
| Mar 3, 2026 | 6.25 | 6.25 | 6.02 | 6.12 | 6.12 | -3.50% | 11,659,773 |
| Mar 2, 2026 | 6.22 | 6.34 | 6.17 | 6.34 | 6.34 | -1.49% | 7,648,289 |
| Feb 27, 2026 | 6.50 | 6.54 | 6.36 | 6.43 | 6.43 | -1.17% | 14,569,790 |
| Feb 26, 2026 | 6.46 | 6.56 | 6.44 | 6.51 | 6.51 | 0.93% | 7,487,362 |
| Feb 25, 2026 | 6.36 | 6.45 | 6.36 | 6.45 | 6.45 | 2.02% | 5,930,418 |
| Feb 24, 2026 | 6.35 | 6.39 | 6.29 | 6.32 | 6.32 | -0.16% | 11,093,510 |
| Feb 23, 2026 | 6.42 | 6.54 | 6.31 | 6.33 | 6.33 | -0.88% | 8,689,646 |