Aegon Ltd. (VIE:AEGN)
Austria · Delayed Price · Currency is EUR 8.28
+0.03 (0.34%)
At close: Aug 6, 2026
VIE:AEGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 8.27 | 8.30 | 8.27 | 8.28 | 8.28 | 0.34% | - |
| Aug 5, 2026 | 8.24 | 8.26 | 8.21 | 8.25 | 8.25 | 0.15% | - |
| Aug 4, 2026 | 8.26 | 8.26 | 8.23 | 8.24 | 8.24 | -0.10% | - |
| Aug 3, 2026 | 8.26 | 8.26 | 8.22 | 8.24 | 8.24 | - | - |
| Jul 31, 2026 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | 1.18% | - |
| Jul 30, 2026 | 7.97 | 8.15 | 7.97 | 8.15 | 8.15 | 2.59% | - |
| Jul 29, 2026 | 8.06 | 8.06 | 7.94 | 7.94 | 7.94 | -1.05% | - |
| Jul 28, 2026 | 8.02 | 8.03 | 7.99 | 8.03 | 8.03 | -1.06% | - |
| Jul 27, 2026 | 8.10 | 8.11 | 8.09 | 8.11 | 8.11 | 0.80% | - |
| Jul 24, 2026 | 7.99 | 8.05 | 7.99 | 8.05 | 8.05 | 1.16% | - |
| Jul 23, 2026 | 8.04 | 8.07 | 7.96 | 7.96 | 7.96 | -1.36% | - |
| Jul 22, 2026 | 8.04 | 8.10 | 8.04 | 8.07 | 8.07 | 0.75% | - |
| Jul 21, 2026 | 8.00 | 8.01 | 7.96 | 8.01 | 8.01 | 0.45% | - |
| Jul 20, 2026 | 7.90 | 8.01 | 7.90 | 7.97 | 7.97 | 1.27% | - |
| Jul 17, 2026 | 7.86 | 7.87 | 7.77 | 7.87 | 7.87 | -0.10% | - |
| Jul 16, 2026 | 7.92 | 7.92 | 7.86 | 7.88 | 7.88 | -0.25% | - |
| Jul 15, 2026 | 7.81 | 7.90 | 7.81 | 7.90 | 7.90 | 0.69% | - |
| Jul 14, 2026 | 7.70 | 7.84 | 7.70 | 7.84 | 7.84 | -0.18% | - |
| Jul 13, 2026 | 7.74 | 7.86 | 7.70 | 7.86 | 7.86 | 1.63% | - |
| Jul 10, 2026 | 7.70 | 7.74 | 7.69 | 7.73 | 7.73 | 0.49% | - |
| Jul 9, 2026 | 7.71 | 7.71 | 7.65 | 7.69 | 7.69 | 0.63% | - |
| Jul 8, 2026 | 7.70 | 7.75 | 7.63 | 7.65 | 7.65 | -0.55% | - |
| Jul 7, 2026 | 7.68 | 7.73 | 7.68 | 7.69 | 7.69 | -0.54% | 1 |
| Jul 6, 2026 | 7.73 | 7.74 | 7.70 | 7.73 | 7.73 | 0.68% | 1 |
| Jul 3, 2026 | 7.69 | 7.69 | 7.64 | 7.68 | 7.68 | 0.73% | 1 |
| Jul 2, 2026 | 7.59 | 7.62 | 7.58 | 7.62 | 7.62 | 0.79% | 1 |
| Jul 1, 2026 | 7.45 | 7.56 | 7.45 | 7.56 | 7.56 | 1.91% | 1 |
| Jun 30, 2026 | 7.37 | 7.46 | 7.37 | 7.42 | 7.42 | 0.46% | 1 |
| Jun 29, 2026 | 7.40 | 7.40 | 7.36 | 7.39 | 7.39 | -0.65% | 1 |
| Jun 26, 2026 | 7.39 | 7.43 | 7.39 | 7.43 | 7.43 | -0.11% | 1 |
| Jun 25, 2026 | 7.45 | 7.45 | 7.41 | 7.44 | 7.44 | 0.03% | 1 |
| Jun 24, 2026 | 7.52 | 7.52 | 7.44 | 7.44 | 7.44 | -1.64% | 1 |
| Jun 23, 2026 | 7.51 | 7.57 | 7.51 | 7.56 | 7.56 | 0.16% | 1 |
| Jun 22, 2026 | 7.47 | 7.55 | 7.46 | 7.55 | 7.55 | 1.70% | 1 |
| Jun 19, 2026 | 7.37 | 7.43 | 7.37 | 7.43 | 7.43 | 0.30% | 1 |
| Jun 18, 2026 | 7.47 | 7.47 | 7.34 | 7.40 | 7.40 | -0.64% | 1 |
| Jun 17, 2026 | 7.51 | 7.51 | 7.42 | 7.45 | 7.45 | -0.24% | 1 |
| Jun 16, 2026 | 7.43 | 7.47 | 7.42 | 7.47 | 7.47 | 1.14% | 1 |
| Jun 15, 2026 | 7.43 | 7.43 | 7.38 | 7.39 | 7.39 | 1.65% | 1 |
| Jun 12, 2026 | 7.20 | 7.29 | 7.20 | 7.27 | 7.27 | 2.19% | 1 |
| Jun 11, 2026 | 7.25 | 7.33 | 7.25 | 7.32 | 7.11 | 0.52% | 1 |
| Jun 10, 2026 | 7.23 | 7.28 | 7.22 | 7.28 | 7.07 | 1.00% | 681 |
| Jun 9, 2026 | 7.26 | 7.27 | 7.21 | 7.21 | 7.00 | 0.22% | 1 |
| Jun 8, 2026 | 7.19 | 7.22 | 7.19 | 7.19 | 6.99 | -0.44% | 1 |
| Jun 5, 2026 | 7.20 | 7.23 | 7.19 | 7.23 | 7.02 | 0.36% | 1 |
| Jun 4, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 6.99 | -0.28% | 1 |
| Jun 3, 2026 | 7.35 | 7.35 | 7.22 | 7.22 | 7.01 | -1.69% | 1 |
| Jun 2, 2026 | 7.24 | 7.34 | 7.24 | 7.34 | 7.13 | 1.58% | 1 |
| Jun 1, 2026 | 7.27 | 7.29 | 7.19 | 7.23 | 7.02 | -1.15% | 1 |
| May 29, 2026 | 7.30 | 7.31 | 7.23 | 7.31 | 7.10 | 0.22% | 1 |