Aegon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	6.34	6.35	6.32	6.34	6.34	2.26%	4,031
Feb 19, 2026	6.32	6.34	6.20	6.20	6.20	-5.98%	9,771
Feb 18, 2026	6.59	6.64	6.59	6.59	6.59	-0.18%	6,799
Feb 17, 2026	6.55	6.61	6.55	6.61	6.61	0.24%	120
Feb 16, 2026	6.44	6.59	6.44	6.59	6.59	3.03%	2,613
Feb 13, 2026	6.45	6.45	6.38	6.40	6.40	-1.60%	4,595
Feb 12, 2026	6.65	6.65	6.50	6.50	6.50	-1.99%	3,215
Feb 11, 2026	6.63	6.63	6.63	6.63	6.63	-1.10%	100
Feb 10, 2026	6.71	6.71	6.71	6.71	6.71	0.21%	-
Feb 9, 2026	6.69	6.69	6.69	6.69	6.69	-0.36%	750
Feb 6, 2026	6.58	6.72	6.54	6.72	6.72	0.87%	8,500
Feb 5, 2026	6.68	6.73	6.66	6.66	6.66	-0.12%	1,827
Feb 4, 2026	6.69	6.69	6.67	6.67	6.67	-0.69%	85
Feb 3, 2026	6.73	6.73	6.71	6.71	6.71	0.90%	5,578
Feb 2, 2026	6.54	6.65	6.54	6.65	6.65	1.84%	801
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