Aegon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	6.12	6.37	6.10	6.21	6.21	1.54%	7,470
Mar 3, 2026	6.14	6.26	6.07	6.11	6.11	-3.35%	165
Mar 2, 2026	6.24	6.33	6.23	6.33	6.33	-1.16%	4,482
Feb 27, 2026	6.47	6.54	6.40	6.40	6.40	-1.81%	-
Feb 26, 2026	6.46	6.52	6.46	6.52	6.52	1.09%	-
Feb 25, 2026	6.37	6.45	6.37	6.45	6.45	1.77%	-
Feb 24, 2026	6.37	6.37	6.30	6.34	6.34	0.19%	-
Feb 23, 2026	6.47	6.53	6.32	6.32	6.32	-0.69%	-
Feb 20, 2026	6.32	6.37	6.32	6.37	6.37	2.45%	-
Feb 19, 2026	6.24	6.32	6.22	6.22	6.22	-6.24%	-
Feb 18, 2026	6.61	6.63	6.60	6.63	6.63	0.33%	-
Feb 17, 2026	6.59	6.63	6.59	6.61	6.61	-0.03%	-
Feb 16, 2026	6.57	6.61	6.57	6.61	6.61	2.61%	-
Feb 13, 2026	6.42	6.47	6.42	6.44	6.44	0.59%	-
Feb 12, 2026	6.71	6.71	6.40	6.40	6.40	-3.03%	-
Feb 11, 2026	6.65	6.68	6.58	6.60	6.60	0.06%	2,988
Feb 10, 2026	6.66	6.67	6.60	6.60	6.60	-1.64%	-
Feb 9, 2026	6.71	6.71	6.66	6.71	6.71	1.18%	-
Feb 6, 2026	6.59	6.63	6.55	6.63	6.63	0.73%	-
Feb 5, 2026	6.66	6.70	6.58	6.58	6.58	-2.26%	1,494
Feb 4, 2026	6.76	6.76	6.70	6.74	6.74	0.12%	600
Feb 3, 2026	6.76	6.76	6.73	6.73	6.73	1.05%	-
Feb 2, 2026	6.53	6.66	6.53	6.66	6.66	1.03%	-
Jan 30, 2026	6.50	6.59	6.50	6.59	6.59	-0.72%	-
Jan 29, 2026	6.61	6.64	6.59	6.64	6.64	1.59%	-
Jan 28, 2026	6.48	6.53	6.46	6.53	6.53	-1.30%	-
Jan 27, 2026	6.59	6.62	6.56	6.62	6.62	1.04%	-
Jan 26, 2026	6.56	6.57	6.55	6.55	6.55	0.37%	-
Jan 23, 2026	6.59	6.65	6.53	6.53	6.53	-1.21%	-
Jan 22, 2026	6.69	6.69	6.61	6.61	6.61	3.02%	-
Jan 21, 2026	6.44	6.44	6.38	6.41	6.41	0.22%	4,482
Jan 20, 2026	6.56	6.56	6.40	6.40	6.40	-2.47%	-
Jan 19, 2026	6.54	6.56	6.53	6.56	6.56	-1.44%	-
Jan 16, 2026	6.70	6.70	6.66	6.66	6.66	-0.86%	-
Jan 15, 2026	6.72	6.72	6.72	6.72	6.72	0.93%	-
Jan 14, 2026	6.61	6.65	6.61	6.65	6.65	-0.78%	-
Jan 13, 2026	6.67	6.71	6.67	6.71	6.71	1.18%	-
Jan 12, 2026	6.57	6.63	6.57	6.63	6.63	0.52%	150
Jan 9, 2026	6.76	6.76	6.59	6.59	6.59	-1.99%	-
Jan 8, 2026	6.57	6.73	6.57	6.73	6.73	1.75%	-
Jan 7, 2026	6.74	6.74	6.61	6.61	6.61	-3.78%	-
Jan 6, 2026	6.80	6.87	6.80	6.87	6.87	2.87%	-
Jan 5, 2026	6.70	6.70	6.68	6.68	6.68	-0.03%	-
Jan 2, 2026	6.65	6.68	6.65	6.68	6.68	0.48%	-
Dec 30, 2025	6.64	6.65	6.64	6.65	6.65	-0.66%	-
Dec 29, 2025	6.58	6.69	6.58	6.69	6.69	2.32%	-
Dec 23, 2025	6.56	6.56	6.53	6.54	6.54	0.40%	-
Dec 22, 2025	6.48	6.52	6.48	6.52	6.52	0.62%	-
Dec 19, 2025	6.49	6.49	6.47	6.48	6.48	-0.06%	-
Dec 18, 2025	6.41	6.48	6.41	6.48	6.48	0.78%	-