Aegon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	6.74	6.74	6.41	6.47	6.47	-1.93%	205,004
Feb 11, 2026	6.65	6.69	6.56	6.60	6.59	-0.50%	112,432
Feb 10, 2026	6.72	6.67	6.57	6.63	6.63	-0.64%	73,153
Feb 9, 2026	6.70	6.74	6.63	6.67	6.67	1.31%	137,083
Feb 6, 2026	6.57	6.65	6.53	6.59	6.58	0.08%	199,972
Feb 5, 2026	6.67	6.70	6.57	6.58	6.58	-1.69%	84,547
Feb 4, 2026	6.75	6.76	6.67	6.69	6.69	-0.74%	2,577,415
Feb 3, 2026	6.68	6.78	6.71	6.74	6.74	1.09%	930,848
Feb 2, 2026	6.52	6.68	6.53	6.67	6.67	1.80%	4,526,452
Jan 30, 2026	6.55	6.59	6.54	6.55	6.55	-0.59%	4,328,187
Jan 29, 2026	6.60	6.65	6.55	6.59	6.59	1.18%	160,787
Jan 28, 2026	6.47	6.59	6.46	6.51	6.51	0.80%	1,681,602
Jan 27, 2026	6.60	6.61	6.38	6.46	6.46	-1.49%	336,163
Jan 26, 2026	6.61	6.58	6.52	6.56	6.56	-0.86%	58,843
Jan 23, 2026	6.63	6.64	6.52	6.62	6.62	-0.11%	213,247
Jan 22, 2026	6.56	6.73	6.60	6.62	6.62	2.44%	12,520,510
Jan 21, 2026	6.40	6.47	6.36	6.47	6.47	0.39%	214,465
Jan 20, 2026	6.62	6.57	6.38	6.44	6.44	-1.66%	168,503
Jan 19, 2026	6.50	6.64	6.53	6.55	6.55	-2.00%	194,397
Jan 16, 2026	6.73	6.72	6.61	6.68	6.68	-0.57%	1,332,510
Jan 15, 2026	6.73	6.74	6.70	6.72	6.72	1.51%	4,510,269
Jan 14, 2026	6.70	6.70	6.60	6.62	6.62	-0.69%	131,969
Jan 13, 2026	6.68	6.70	6.63	6.67	6.67	0.06%	178,597
Jan 12, 2026	6.61	6.67	6.58	6.66	6.66	1.03%	6,475,548
Jan 9, 2026	6.77	6.72	6.58	6.60	6.60	-1.51%	220,445
Jan 8, 2026	6.56	6.75	6.53	6.70	6.70	0.86%	2,366,155
Jan 7, 2026	6.80	6.81	6.54	6.64	6.64	-2.97%	4,384,690
Jan 6, 2026	6.82	6.90	6.80	6.84	6.84	1.29%	228,486
Jan 5, 2026	6.70	6.76	6.68	6.76	6.76	1.35%	4,737,730
Jan 2, 2026	6.67	6.69	6.64	6.67	6.67	0.65%	85,826
Dec 31, 2025	6.65	6.62	6.61	6.62	6.62	-0.42%	11,142
Dec 30, 2025	6.62	6.66	6.63	6.65	6.65	-	105,290
Dec 29, 2025	6.53	6.69	6.57	6.65	6.65	2.01%	168,623
Dec 24, 2025	6.54	6.57	6.52	6.52	6.52	-0.06%	202,323
Dec 23, 2025	6.56	6.58	6.52	6.52	6.52	-0.20%	1,087,377
Dec 22, 2025	6.48	6.56	6.48	6.54	6.54	0.54%	5,961,027
Dec 19, 2025	6.50	6.50	6.46	6.50	6.50	0.45%	6,115,392
Dec 18, 2025	6.45	6.49	6.41	6.47	6.47	0.72%	7,790,720
Dec 17, 2025	6.42	6.47	6.39	6.43	6.43	-1.38%	393,969
Dec 16, 2025	6.56	6.56	6.47	6.52	6.52	-0.59%	136,174
Dec 15, 2025	6.37	6.56	6.40	6.56	6.56	3.10%	197,281
Dec 12, 2025	6.34	6.41	6.19	6.36	6.36	1.03%	5,436,171
Dec 11, 2025	6.20	6.35	6.19	6.29	6.29	1.75%	9,807,765
Dec 10, 2025	6.54	6.39	6.15	6.19	6.19	-10.26%	1,838,282
Dec 9, 2025	6.82	6.90	6.85	6.89	6.89	0.16%	471,549
Dec 8, 2025	6.80	6.90	6.82	6.88	6.88	1.00%	433,178
Dec 5, 2025	6.80	6.84	6.76	6.81	6.81	0.31%	210,865
Dec 4, 2025	6.80	6.83	6.77	6.79	6.79	-0.43%	118,245
Dec 3, 2025	6.90	6.85	6.81	6.82	6.82	-1.00%	3,145,078
Dec 2, 2025	6.84	6.91	6.86	6.89	6.89	0.22%	392,145