Aegon Ltd. (VIE:AEGN)
Austria · Delayed Price · Currency is EUR 7.46
-0.07 (-0.93%)
At close: Oct 8, 2026
VIE:AEGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.46 | 7.46 | 7.41 | 7.46 | 7.46 | -0.93% | - |
| Oct 7, 2026 | 7.59 | 7.60 | 7.53 | 7.53 | 7.53 | -1.34% | - |
| Oct 6, 2026 | 7.66 | 7.71 | 7.63 | 7.63 | 7.63 | 0.10% | - |
| Oct 5, 2026 | 7.60 | 7.62 | 7.60 | 7.62 | 7.62 | 0.74% | 1 |
| Oct 2, 2026 | 7.52 | 7.57 | 7.52 | 7.57 | 7.57 | 0.27% | 2 |
| Oct 1, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -2.38% | 2 |
| Sep 30, 2026 | 7.85 | 7.85 | 7.71 | 7.73 | 7.73 | -0.44% | 2 |
| Sep 29, 2026 | 7.80 | 7.84 | 7.76 | 7.76 | 7.76 | -0.82% | 2 |
| Sep 28, 2026 | 7.86 | 7.86 | 7.83 | 7.83 | 7.83 | -0.69% | 2 |
| Sep 25, 2026 | 7.86 | 7.88 | 7.86 | 7.88 | 7.88 | 1.44% | - |
| Sep 24, 2026 | 7.72 | 7.77 | 7.72 | 7.77 | 7.77 | -0.56% | - |
| Sep 23, 2026 | 7.86 | 7.86 | 7.81 | 7.81 | 7.81 | -1.81% | - |
| Sep 22, 2026 | 7.93 | 7.96 | 7.93 | 7.96 | 7.96 | -0.48% | - |
| Sep 21, 2026 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 0.88% | - |
| Sep 18, 2026 | 7.94 | 7.94 | 7.86 | 7.93 | 7.93 | -0.63% | 2 |
| Sep 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.58% | 2 |
| Sep 16, 2026 | 7.90 | 7.93 | 7.89 | 7.93 | 7.93 | -0.28% | 2 |
| Sep 15, 2026 | 7.87 | 7.95 | 7.87 | 7.95 | 7.95 | 0.40% | - |
| Sep 14, 2026 | 7.89 | 7.92 | 7.89 | 7.92 | 7.92 | -0.18% | - |
| Sep 11, 2026 | 7.88 | 7.94 | 7.88 | 7.93 | 7.93 | 0.86% | - |
| Sep 10, 2026 | 7.88 | 7.88 | 7.83 | 7.87 | 7.87 | 0.13% | - |
| Sep 9, 2026 | 7.89 | 7.89 | 7.81 | 7.86 | 7.86 | -1.63% | - |
| Sep 8, 2026 | 8.03 | 8.03 | 7.96 | 7.99 | 7.99 | -0.47% | - |
| Sep 7, 2026 | 7.97 | 8.02 | 7.97 | 8.02 | 8.02 | 0.33% | - |
| Sep 4, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1.42% | - |
| Sep 3, 2026 | 7.83 | 7.89 | 7.83 | 7.89 | 7.89 | 0.66% | - |
| Sep 2, 2026 | 7.81 | 7.83 | 7.78 | 7.83 | 7.83 | 0.75% | - |
| Sep 1, 2026 | 7.91 | 7.99 | 7.91 | 7.99 | 7.78 | -0.55% | - |
| Aug 31, 2026 | 8.03 | 8.04 | 8.03 | 8.03 | 7.82 | 0.45% | - |
| Aug 28, 2026 | 7.98 | 7.99 | 7.97 | 7.99 | 7.78 | 1.04% | - |
| Aug 27, 2026 | 7.88 | 7.91 | 7.88 | 7.91 | 7.70 | -0.83% | - |
| Aug 26, 2026 | 7.97 | 7.98 | 7.97 | 7.98 | 7.77 | 0.20% | - |
| Aug 25, 2026 | 7.99 | 8.01 | 7.96 | 7.96 | 7.75 | 0.94% | - |
| Aug 24, 2026 | 7.77 | 7.89 | 7.77 | 7.89 | 7.68 | 1.49% | 2,708 |
| Aug 21, 2026 | 7.80 | 7.80 | 7.73 | 7.77 | 7.57 | 0.26% | - |
| Aug 20, 2026 | 7.71 | 7.76 | 7.71 | 7.75 | 7.55 | -4.32% | - |
| Aug 19, 2026 | 8.22 | 8.22 | 8.10 | 8.10 | 7.89 | -1.98% | - |
| Aug 18, 2026 | 8.25 | 8.27 | 8.22 | 8.27 | 8.05 | 0.19% | - |
| Aug 17, 2026 | 8.25 | 8.27 | 8.25 | 8.25 | 8.03 | 0.07% | - |
| Aug 14, 2026 | 8.16 | 8.24 | 8.16 | 8.24 | 8.03 | 0.56% | - |
| Aug 13, 2026 | 8.22 | 8.22 | 8.20 | 8.20 | 7.98 | - | - |
| Aug 12, 2026 | 8.21 | 8.24 | 8.20 | 8.20 | 7.98 | -0.49% | - |
| Aug 11, 2026 | 8.30 | 8.30 | 8.22 | 8.24 | 8.02 | -0.36% | - |
| Aug 10, 2026 | 8.28 | 8.28 | 8.27 | 8.27 | 8.05 | -0.72% | - |
| Aug 7, 2026 | 8.26 | 8.33 | 8.26 | 8.33 | 8.11 | 0.63% | - |
| Aug 6, 2026 | 8.27 | 8.30 | 8.27 | 8.28 | 8.06 | 0.34% | - |
| Aug 5, 2026 | 8.24 | 8.26 | 8.21 | 8.25 | 8.03 | 0.15% | - |
| Aug 4, 2026 | 8.26 | 8.26 | 8.23 | 8.24 | 8.02 | -0.10% | - |
| Aug 3, 2026 | 8.26 | 8.26 | 8.22 | 8.24 | 8.03 | - | - |
| Jul 31, 2026 | 8.23 | 8.24 | 8.23 | 8.24 | 8.03 | 1.18% | - |