Aegon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	41.44	41.44	41.44	41.44	41.44	1.87%	16
Nov 6, 2025	40.50	40.68	40.12	40.68	40.68	0.30%	15
Nov 5, 2025	40.18	40.56	40.16	40.56	40.56	-1.07%	13
Oct 30, 2025	40.39	41.00	40.39	41.00	41.00	1.49%	2
Oct 29, 2025	40.40	40.40	40.40	40.40	40.40	1.00%	5
Oct 28, 2025	40.00	40.00	40.00	40.00	40.00	-1.06%	30
Oct 27, 2025	40.24	40.43	40.24	40.43	40.43	0.47%	42
Oct 23, 2025	40.04	40.24	40.04	40.24	40.24	1.62%	25
Oct 22, 2025	40.20	40.20	39.60	39.60	39.60	-0.50%	9
Oct 21, 2025	40.15	40.15	39.52	39.80	39.80	0.13%	9
Oct 20, 2025	39.76	39.80	39.75	39.75	39.75	-0.08%	34
Oct 17, 2025	41.70	41.70	39.78	39.78	39.78	-3.63%	94
Oct 16, 2025	41.28	41.28	41.28	41.28	41.28	-2.64%	3
Oct 15, 2025	42.40	42.40	42.40	42.40	42.40	-1.03%	2
Oct 14, 2025	42.56	42.84	42.36	42.84	42.84	1.52%	9
Oct 13, 2025	42.03	42.20	42.03	42.20	42.20	0.40%	26
Oct 10, 2025	42.00	42.24	42.00	42.03	42.03	0.99%	142
Oct 8, 2025	41.62	41.62	41.62	41.62	41.62	-0.86%	2
Oct 7, 2025	42.50	42.50	41.98	41.98	41.98	-0.52%	6
Oct 6, 2025	42.24	42.24	42.20	42.20	42.20	-0.09%	3
Oct 3, 2025	42.24	42.24	42.24	42.24	42.24	-	3
Oct 2, 2025	42.87	42.87	42.24	42.24	42.24	-0.47%	4
Oct 1, 2025	42.44	42.44	42.44	42.44	42.44	-0.09%	5
Sep 30, 2025	42.32	42.48	42.30	42.48	42.48	0.19%	11
Sep 29, 2025	42.40	42.40	42.40	42.40	42.40	-0.19%	3
Sep 26, 2025	42.42	42.48	42.42	42.48	42.48	0.66%	2
Sep 25, 2025	42.20	42.20	42.20	42.20	42.20	-0.85%	1
Sep 23, 2025	42.50	43.26	42.50	42.56	42.56	0.97%	111
Sep 22, 2025	41.92	42.15	41.92	42.15	42.15	3.72%	3
Sep 18, 2025	40.60	40.64	40.60	40.64	40.64	-0.29%	3
Sep 17, 2025	40.60	40.76	40.60	40.76	40.76	0.10%	205
Sep 16, 2025	41.08	41.08	40.72	40.72	40.72	-2.77%	12
Sep 15, 2025	41.88	41.88	41.88	41.88	41.88	1.85%	3
Sep 11, 2025	41.12	41.12	41.12	41.12	41.12	-0.19%	1
Sep 10, 2025	41.20	41.20	41.20	41.20	41.20	0.88%	210
Sep 8, 2025	40.84	40.84	40.84	40.84	40.84	0.10%	5
Sep 5, 2025	42.30	42.30	40.80	40.80	40.80	-5.23%	18
Sep 1, 2025	42.85	43.05	42.85	43.05	42.08	0.58%	403
Aug 29, 2025	44.99	44.99	42.64	42.80	41.83	1.06%	68
Aug 28, 2025	43.19	43.19	42.24	42.35	41.39	-0.96%	103
Aug 27, 2025	42.76	42.76	42.76	42.76	41.79	-	1
Aug 26, 2025	42.32	42.76	42.32	42.76	41.79	-	65
Aug 25, 2025	43.16	43.16	42.76	42.76	41.79	-0.93%	23
Aug 22, 2025	43.20	43.44	43.16	43.16	42.19	5.86%	108
Aug 20, 2025	40.68	40.77	40.68	40.77	39.85	0.22%	4
Aug 15, 2025	40.60	40.68	40.60	40.68	39.76	0.10%	2
Aug 14, 2025	40.40	40.64	40.40	40.64	39.72	1.60%	107
Aug 13, 2025	40.16	40.16	40.00	40.00	39.10	0.20%	2
Aug 12, 2025	39.94	39.94	39.92	39.92	39.02	0.10%	32
Aug 11, 2025	40.04	40.16	39.88	39.88	38.98	0.30%	11