Aegon Ltd. (VIE:AEGN)
Austria · Delayed Price · Currency is EUR 7.34
+0.11 (1.58%)
At close: Jun 2, 2026
VIE:AEGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.24 | 7.34 | 7.24 | 7.34 | 7.34 | 1.58% | 1 |
| Jun 1, 2026 | 7.27 | 7.29 | 7.19 | 7.23 | 7.23 | -1.15% | 1 |
| May 29, 2026 | 7.30 | 7.31 | 7.23 | 7.31 | 7.31 | 0.22% | 1 |
| May 28, 2026 | 7.43 | 7.43 | 7.20 | 7.30 | 7.30 | -2.56% | 10,373 |
| May 27, 2026 | 7.57 | 7.57 | 7.49 | 7.49 | 7.49 | -0.93% | 1 |
| May 26, 2026 | 7.59 | 7.59 | 7.55 | 7.56 | 7.56 | -0.45% | 1 |
| May 25, 2026 | 7.53 | 7.59 | 7.53 | 7.59 | 7.59 | 1.85% | 1 |
| May 22, 2026 | 7.41 | 7.46 | 7.41 | 7.46 | 7.46 | 0.16% | 1 |
| May 21, 2026 | 7.39 | 7.44 | 7.38 | 7.44 | 7.44 | 0.98% | 1 |
| May 20, 2026 | 7.23 | 7.37 | 7.23 | 7.37 | 7.37 | 1.04% | 1 |
| May 19, 2026 | 7.38 | 7.38 | 7.30 | 7.30 | 7.30 | -0.55% | 1 |
| May 18, 2026 | 7.24 | 7.34 | 7.24 | 7.34 | 7.34 | 1.27% | 1 |
| May 15, 2026 | 7.23 | 7.24 | 7.20 | 7.24 | 7.24 | -0.19% | 1 |
| May 14, 2026 | 7.24 | 7.27 | 7.24 | 7.26 | 7.26 | 0.69% | 1 |
| May 13, 2026 | 7.21 | 7.23 | 7.15 | 7.21 | 7.21 | 0.90% | 1 |
| May 12, 2026 | 7.15 | 7.18 | 7.14 | 7.14 | 7.14 | -0.78% | 1 |
| May 11, 2026 | 7.08 | 7.20 | 7.08 | 7.20 | 7.20 | 1.47% | 1 |
| May 8, 2026 | 7.10 | 7.12 | 7.09 | 7.10 | 7.10 | -0.14% | 1 |
| May 7, 2026 | 7.20 | 7.20 | 7.11 | 7.11 | 7.11 | -1.06% | 1 |
| May 6, 2026 | 7.16 | 7.19 | 7.16 | 7.18 | 7.18 | 2.95% | 1 |
| May 5, 2026 | 6.95 | 7.01 | 6.95 | 6.98 | 6.98 | 0.75% | 1 |
| May 4, 2026 | 7.03 | 7.03 | 6.91 | 6.92 | 6.92 | -1.45% | 1 |
| Apr 30, 2026 | 6.86 | 7.03 | 6.86 | 7.03 | 7.03 | 1.36% | 1 |
| Apr 29, 2026 | 6.96 | 6.96 | 6.91 | 6.93 | 6.93 | -0.06% | 1 |
| Apr 28, 2026 | 6.91 | 6.99 | 6.91 | 6.94 | 6.94 | 0.90% | 1 |
| Apr 27, 2026 | 6.84 | 6.92 | 6.84 | 6.87 | 6.87 | 0.06% | 1 |
| Apr 24, 2026 | 6.88 | 6.88 | 6.84 | 6.87 | 6.87 | -0.29% | 1 |
| Apr 23, 2026 | 6.85 | 6.89 | 6.84 | 6.89 | 6.89 | 0.03% | 1 |
| Apr 22, 2026 | 6.95 | 6.95 | 6.88 | 6.89 | 6.89 | -0.38% | 1 |
| Apr 21, 2026 | 6.84 | 6.96 | 6.84 | 6.91 | 6.91 | 0.93% | 1 |
| Apr 20, 2026 | 6.88 | 6.88 | 6.84 | 6.85 | 6.85 | -1.27% | 1 |
| Apr 17, 2026 | 6.86 | 6.96 | 6.86 | 6.94 | 6.94 | 1.11% | 1 |
| Apr 16, 2026 | 6.85 | 6.92 | 6.85 | 6.86 | 6.86 | 0.15% | 1 |
| Apr 15, 2026 | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | -0.26% | 2 |
| Apr 14, 2026 | 6.85 | 6.87 | 6.81 | 6.87 | 6.87 | 1.30% | 1 |
| Apr 13, 2026 | 6.69 | 6.78 | 6.69 | 6.78 | 6.78 | 0.65% | 1 |
| Apr 10, 2026 | 6.73 | 6.78 | 6.71 | 6.74 | 6.74 | 0.45% | 1 |
| Apr 9, 2026 | 6.68 | 6.72 | 6.67 | 6.71 | 6.71 | 0.54% | 3 |
| Apr 8, 2026 | 6.70 | 6.73 | 6.67 | 6.67 | 6.67 | 3.73% | 1 |
| Apr 7, 2026 | 6.50 | 6.52 | 6.43 | 6.43 | 6.43 | 0.88% | 3 |
| Apr 2, 2026 | 6.32 | 6.38 | 6.30 | 6.38 | 6.38 | -0.53% | 1 |
| Apr 1, 2026 | 6.40 | 6.50 | 6.37 | 6.41 | 6.41 | 3.09% | 1,633 |
| Mar 31, 2026 | 6.24 | 6.24 | 6.22 | 6.22 | 6.22 | 1.34% | 4 |
| Mar 30, 2026 | 6.02 | 6.14 | 6.02 | 6.14 | 6.14 | 1.29% | 1,497 |
| Mar 27, 2026 | 6.18 | 6.18 | 6.06 | 6.06 | 6.06 | -1.05% | 5 |
| Mar 26, 2026 | 6.15 | 6.18 | 6.12 | 6.12 | 6.12 | -0.68% | 4 |
| Mar 25, 2026 | 6.17 | 6.21 | 6.14 | 6.16 | 6.16 | 1.72% | 6 |
| Mar 24, 2026 | 6.07 | 6.07 | 6.01 | 6.06 | 6.06 | -1.05% | 6 |
| Mar 23, 2026 | 5.83 | 6.12 | 5.79 | 6.12 | 6.12 | 2.61% | 5,934 |
| Mar 20, 2026 | 6.09 | 6.09 | 5.97 | 5.97 | 5.97 | -0.80% | 9 |