Aegon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	41.08	41.08	41.08	41.08	41.08	0.46%	2
Feb 5, 2026	40.77	40.89	40.77	40.89	40.89	0.12%	2
Feb 4, 2026	41.12	41.12	40.84	40.84	40.84	-0.58%	4
Feb 3, 2026	41.08	41.08	41.08	41.08	41.08	1.08%	1
Feb 2, 2026	40.64	40.64	40.64	40.64	40.64	0.69%	5
Jan 30, 2026	40.40	40.40	40.36	40.36	40.36	-0.27%	25
Jan 29, 2026	40.47	40.47	40.47	40.47	40.47	0.07%	1
Jan 28, 2026	40.60	40.88	40.44	40.44	40.44	-1.37%	23
Jan 27, 2026	41.00	41.00	41.00	41.00	41.00	-0.49%	1
Jan 26, 2026	41.07	41.20	41.07	41.20	41.20	0.98%	2
Jan 23, 2026	40.80	40.80	40.80	40.80	40.80	1.59%	1
Jan 21, 2026	40.89	40.89	40.16	40.16	40.16	-0.79%	5
Jan 20, 2026	40.29	40.48	40.29	40.48	40.48	-1.87%	17
Jan 19, 2026	41.25	41.25	41.25	41.25	41.25	-1.60%	1
Jan 15, 2026	41.92	41.92	41.92	41.92	41.92	-1.04%	2
Jan 8, 2026	42.36	42.36	42.36	42.36	42.36	-0.84%	1
Jan 6, 2026	42.72	42.72	42.72	42.72	42.72	-0.19%	2
Jan 5, 2026	42.60	42.80	42.60	42.80	42.80	1.33%	51
Jan 2, 2026	42.24	42.24	42.24	42.24	42.24	-0.85%	1
Dec 30, 2025	42.60	42.60	42.60	42.60	42.60	-1.02%	1
Dec 29, 2025	43.04	43.04	43.04	43.04	43.04	0.75%	1
Dec 26, 2025	42.72	42.72	42.72	42.72	42.72	0.19%	1
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