Skip to main content
Aegon Ltd. (AMS:AGN)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
6.76
-0.03 (-0.47%)
At close: Dec 5, 2025

Aegon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.806.856.766.766.76-0.47%4,746,120
Dec 4, 20256.806.846.756.796.79-0.70%4,165,610
Dec 3, 20256.896.896.796.846.84-0.58%5,202,783
Dec 2, 20256.866.946.846.886.880.12%4,938,422
Dec 1, 20256.956.976.826.876.87-1.18%5,003,992
Nov 28, 20256.966.976.926.956.95-4,012,614
Nov 27, 20256.856.966.856.956.951.73%5,325,697
Nov 26, 20256.746.866.706.846.841.91%8,182,152
Nov 25, 20256.586.736.566.716.712.32%7,044,414
Nov 24, 20256.566.656.546.566.560.55%13,773,500
Nov 21, 20256.526.536.456.526.52-1.12%6,307,703
Nov 20, 20256.586.646.556.596.591.10%5,207,244
Nov 19, 20256.526.576.486.526.52-0.15%5,172,590
Nov 18, 20256.506.576.456.536.53-2.62%7,162,403
Nov 17, 20256.806.866.716.716.71-0.74%4,193,884
Nov 14, 20256.796.836.676.766.76-1.66%4,817,904
Nov 13, 20256.786.936.686.876.871.06%7,898,483
Nov 12, 20256.756.846.736.806.801.37%6,241,470
Nov 11, 20256.626.726.616.716.711.21%3,186,095
Nov 10, 20256.676.676.606.636.631.38%4,872,191
Nov 7, 20256.656.706.536.546.54-1.36%4,617,176
Nov 6, 20256.606.666.576.636.630.49%4,008,561
Nov 5, 20256.546.606.526.606.600.27%2,793,023
Nov 4, 20256.546.616.446.586.58-0.48%4,395,215
Nov 3, 20256.606.666.586.616.610.06%3,094,314
Oct 31, 20256.626.636.576.616.61-0.27%3,922,981
Oct 30, 20256.546.656.516.626.621.63%5,989,164
Oct 29, 20256.476.576.476.526.520.59%4,267,470
Oct 28, 20256.456.486.436.486.480.15%3,613,435
Oct 27, 20256.456.496.426.476.470.75%3,774,163
Oct 24, 20256.416.436.386.426.420.12%4,478,866
Oct 23, 20256.386.476.366.416.410.53%4,042,995
Oct 22, 20256.366.396.336.386.380.35%4,463,144
Oct 21, 20256.386.406.346.366.360.03%4,430,752
Oct 20, 20256.436.446.336.366.360.99%5,212,655
Oct 17, 20256.246.346.136.296.29-4.43%12,555,830
Oct 16, 20256.686.696.526.596.59-1.35%5,934,869
Oct 15, 20256.786.806.676.686.68-0.80%3,809,229
Oct 14, 20256.706.746.646.736.73-0.15%3,127,337
Oct 13, 20256.716.756.706.746.740.90%2,710,588
Oct 10, 20256.736.816.666.686.68-0.68%6,968,786
Oct 9, 20256.656.766.636.736.73-0.12%4,335,843
Oct 8, 20256.766.816.726.736.73-0.59%3,660,196
Oct 7, 20256.826.836.746.776.77-0.56%5,254,604
Oct 6, 20256.766.836.686.816.810.83%6,479,191
Oct 3, 20256.786.816.766.766.76-0.06%4,764,290
Oct 2, 20256.816.846.726.766.76-0.79%4,976,108
Oct 1, 20256.806.836.716.816.81-0.26%4,303,486
Sep 30, 20256.816.836.776.836.830.71%5,499,670
Sep 29, 20256.876.886.776.786.78-0.91%3,727,087
Sep 26, 20256.856.866.726.856.850.56%3,570,869
Sep 25, 20256.876.906.796.816.81-1.33%4,770,357
Sep 24, 20256.866.956.856.906.900.12%6,137,698
Sep 23, 20256.826.956.786.896.892.19%8,272,432
Sep 22, 20256.676.746.626.746.740.99%4,174,627
Sep 19, 20256.596.696.596.686.681.64%6,926,274
Sep 18, 20256.566.586.526.576.570.12%4,651,403
Sep 17, 20256.546.566.496.566.560.34%5,407,958
Sep 16, 20256.736.776.526.546.54-2.88%6,229,009
Sep 15, 20256.686.776.676.736.731.42%6,011,116
Sep 12, 20256.576.656.566.646.641.10%5,034,953
Sep 11, 20256.596.616.536.576.570.24%4,979,368
Sep 10, 20256.576.616.546.556.550.03%6,351,223
Sep 9, 20256.506.586.496.556.551.24%6,123,933
Sep 8, 20256.496.516.446.476.47-0.09%4,503,005
Sep 5, 20256.536.606.466.486.48-0.46%5,757,728
Sep 4, 20256.526.556.456.516.51-0.58%6,180,709
Sep 3, 20256.536.656.466.546.54-0.67%8,273,198
Sep 2, 20256.706.716.556.596.40-1.88%5,727,537
Sep 1, 20256.726.736.666.716.52-0.12%3,843,628
Aug 29, 20256.706.756.676.726.53-0.21%4,112,498
Aug 28, 20256.796.816.706.746.54-0.50%3,296,585
Aug 27, 20256.786.796.706.776.570.12%3,765,419
Aug 26, 20256.776.796.706.766.57-0.24%5,849,053
Aug 25, 20256.846.846.756.786.58-1.14%3,548,255
Aug 22, 20256.946.966.836.866.66-1.04%4,326,419
Aug 21, 20256.616.996.556.936.737.64%15,972,800
Aug 20, 20256.426.486.426.446.25-0.19%3,960,879
Aug 19, 20256.406.486.406.456.261.13%2,622,752
Aug 18, 20256.436.456.376.386.19-1.51%2,911,258
Aug 15, 20256.506.536.476.476.29-0.06%3,743,112
Aug 14, 20256.436.496.426.486.291.06%2,679,268
Aug 13, 20256.426.446.406.416.23-0.06%2,384,423
Aug 12, 20256.406.446.406.416.230.34%2,632,241
Aug 11, 20256.386.406.336.396.210.53%2,900,484
Aug 8, 20256.306.386.276.366.170.57%3,746,823
Aug 7, 20256.296.376.276.326.140.60%4,105,503
Aug 6, 20256.226.296.216.286.101.62%3,935,103
Aug 5, 20256.156.206.116.186.011.54%4,506,623
Aug 4, 20256.056.126.056.095.911.30%3,818,889
Aug 1, 20256.246.245.966.015.84-4.33%7,580,624
Jul 31, 20256.256.306.236.286.100.54%4,121,482
Jul 30, 20256.296.326.256.256.07-0.86%3,255,919
Jul 29, 20256.236.366.226.306.121.38%6,610,209
Jul 28, 20256.276.296.216.226.040.19%4,061,190
Jul 25, 20256.226.236.186.216.03-0.48%2,706,430
Jul 24, 20256.266.306.236.246.060.10%3,630,653
Jul 23, 20256.206.266.196.236.051.10%4,308,506
Jul 22, 20256.146.186.126.165.98-0.36%3,593,485
Jul 21, 20256.146.196.146.186.010.75%2,564,915