Aegon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	6.53	6.53	6.53	6.53	6.53	-0.31%	-
Jan 29, 2026	6.58	6.59	6.55	6.55	6.55	-0.33%	10,150
Jan 28, 2026	6.49	6.57	6.49	6.57	6.57	2.72%	3,288
Jan 27, 2026	6.51	6.56	6.40	6.40	6.40	-2.50%	2,300
Jan 26, 2026	6.55	6.57	6.55	6.56	6.56	-0.55%	3,800
Jan 23, 2026	6.60	6.60	6.60	6.60	6.60	-1.61%	-
Jan 22, 2026	6.71	6.71	6.71	6.71	6.71	4.10%	-
Jan 21, 2026	6.47	6.47	6.44	6.44	6.44	0.69%	2,431
Jan 20, 2026	6.53	6.53	6.40	6.40	6.40	-2.32%	200
Jan 19, 2026	6.63	6.63	6.55	6.55	6.55	-2.64%	404
Jan 16, 2026	6.73	6.73	6.73	6.73	6.73	0.42%	1,000
Jan 15, 2026	6.74	6.74	6.70	6.70	6.70	1.39%	9,537
Jan 14, 2026	6.61	6.61	6.61	6.61	6.61	-0.18%	-
Jan 13, 2026	6.69	6.69	6.62	6.62	6.62	-0.57%	2,505
Jan 12, 2026	6.57	6.66	6.57	6.66	6.66	0.91%	23,002
Jan 9, 2026	6.73	6.73	6.60	6.60	6.60	-1.26%	900
Jan 8, 2026	6.55	6.68	6.55	6.68	6.68	0.18%	1,000
Jan 7, 2026	6.83	6.83	6.67	6.67	6.67	-2.37%	74
Jan 6, 2026	6.78	6.90	6.78	6.83	6.83	1.33%	511
Jan 5, 2026	6.63	6.74	6.63	6.74	6.74	1.17%	3,807
Jan 2, 2026	6.65	6.69	6.65	6.67	6.67	0.33%	13,343
Dec 30, 2025	6.65	6.65	6.64	6.64	6.64	-0.12%	106
Dec 29, 2025	6.55	6.65	6.55	6.65	6.65	1.46%	5,390
Dec 23, 2025	6.56	6.56	6.56	6.56	6.56	0.86%	660
Dec 22, 2025	6.49	6.50	6.49	6.50	6.50	-	600
Dec 19, 2025	6.50	6.50	6.50	6.50	6.50	1.12%	-
Dec 18, 2025	6.43	6.43	6.43	6.43	6.43	-0.43%	-
Dec 17, 2025	6.46	6.46	6.46	6.46	6.46	-0.98%	-
Dec 16, 2025	6.54	6.54	6.52	6.52	6.52	1.78%	1,700
Dec 15, 2025	6.41	6.41	6.41	6.41	6.41	1.07%	-
Dec 12, 2025	6.36	6.36	6.34	6.34	6.34	0.13%	500
Dec 11, 2025	6.29	6.33	6.28	6.33	6.33	2.89%	644
Dec 10, 2025	6.62	6.62	6.15	6.15	6.15	-10.37%	13,046
Dec 9, 2025	6.88	6.88	6.86	6.86	6.86	0.06%	100
Dec 8, 2025	6.82	6.86	6.82	6.86	6.86	0.97%	13,501
Dec 5, 2025	6.80	6.84	6.79	6.79	6.79	0.09%	3,738
Dec 4, 2025	6.76	6.79	6.76	6.79	6.79	0.41%	1,746
Dec 3, 2025	6.83	6.84	6.76	6.76	6.76	-1.63%	3,473
Dec 2, 2025	6.87	6.87	6.87	6.87	6.87	0.29%	-
Dec 1, 2025	7.02	7.02	6.85	6.85	6.85	-1.18%	3,720
Nov 28, 2025	6.93	6.93	6.93	6.93	6.93	-0.26%	-
Nov 27, 2025	6.87	6.95	6.87	6.95	6.95	1.70%	995
Nov 26, 2025	6.81	6.84	6.80	6.84	6.84	2.30%	94,513
Nov 25, 2025	6.55	6.68	6.55	6.68	6.68	2.17%	4,759
Nov 24, 2025	6.54	6.54	6.54	6.54	6.54	0.12%	360
Nov 21, 2025	6.48	6.53	6.48	6.53	6.53	-1.42%	1,000
Nov 20, 2025	6.55	6.63	6.55	6.63	6.63	1.01%	266
Nov 19, 2025	6.50	6.56	6.50	6.56	6.56	0.52%	7,320
Nov 18, 2025	6.51	6.53	6.51	6.53	6.53	-3.23%	1,384
Nov 17, 2025	6.78	6.80	6.74	6.74	6.74	0.87%	3,528