Aegon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	42.16	42.84	42.16	42.64	42.64	1.52%	64
Dec 19, 2025	41.72	42.00	41.72	42.00	42.00	2.44%	36
Dec 17, 2025	41.36	41.36	41.00	41.00	41.00	-0.58%	18
Dec 16, 2025	41.24	41.24	41.24	41.24	41.24	0.19%	100
Dec 15, 2025	41.32	41.32	41.16	41.16	41.16	3.29%	407
Dec 12, 2025	40.04	40.04	39.85	39.85	39.85	-0.18%	101
Dec 11, 2025	40.04	40.04	39.68	39.92	39.92	1.32%	34
Dec 10, 2025	43.24	43.24	39.08	39.40	39.40	-8.88%	824
Dec 9, 2025	42.88	43.24	42.88	43.24	43.24	1.74%	13
Dec 5, 2025	42.20	42.50	42.20	42.50	42.50	2.36%	6
Dec 4, 2025	41.52	41.52	41.52	41.52	41.52	-2.26%	4
Dec 2, 2025	42.50	42.50	42.48	42.48	42.48	0.02%	7
Nov 27, 2025	43.17	43.17	41.60	42.47	42.47	1.41%	17
Nov 26, 2025	42.20	42.20	41.88	41.88	41.88	3.66%	52
Nov 24, 2025	40.40	40.40	40.40	40.40	40.40	0.50%	2
Nov 21, 2025	40.20	40.20	40.20	40.20	40.20	-0.10%	3
Nov 19, 2025	40.16	40.24	40.16	40.24	40.24	0.60%	13
Nov 18, 2025	40.00	40.00	40.00	40.00	40.00	-4.21%	11
Nov 13, 2025	41.76	41.76	41.76	41.76	41.76	0.77%	1
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