Aegon Ltd. (AMS:AGN)
Netherlands
· Delayed Price · Currency is EUR 6.03
-0.05 (-0.89%)
At close: Mar 9, 2026
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.98 | 6.07 | 5.89 | 6.03 | 6.03 | -0.89% | 8,354,334 |
| Mar 6, 2026 | 6.20 | 6.22 | 5.98 | 6.09 | 6.09 | -0.75% | 6,041,458 |
| Mar 5, 2026 | 6.22 | 6.25 | 6.12 | 6.13 | 6.13 | -1.60% | 6,227,509 |
| Mar 4, 2026 | 6.12 | 6.24 | 6.09 | 6.23 | 6.23 | 1.90% | 5,607,753 |
| Mar 3, 2026 | 6.25 | 6.25 | 6.02 | 6.12 | 6.12 | -3.50% | 11,659,773 |
| Mar 2, 2026 | 6.22 | 6.34 | 6.17 | 6.34 | 6.34 | -1.49% | 7,648,289 |
| Feb 27, 2026 | 6.50 | 6.54 | 6.36 | 6.43 | 6.43 | -1.17% | 14,569,790 |
| Feb 26, 2026 | 6.46 | 6.56 | 6.44 | 6.51 | 6.51 | 0.93% | 7,487,362 |
| Feb 25, 2026 | 6.36 | 6.45 | 6.36 | 6.45 | 6.45 | 2.02% | 5,930,418 |
| Feb 24, 2026 | 6.35 | 6.39 | 6.29 | 6.32 | 6.32 | -0.16% | 11,093,510 |
| Feb 23, 2026 | 6.42 | 6.54 | 6.31 | 6.33 | 6.33 | -0.88% | 8,689,646 |
| Feb 20, 2026 | 6.26 | 6.39 | 6.25 | 6.39 | 6.39 | 2.44% | 8,735,433 |
| Feb 19, 2026 | 6.33 | 6.38 | 6.20 | 6.24 | 6.24 | -5.69% | 24,379,631 |
| Feb 18, 2026 | 6.63 | 6.64 | 6.58 | 6.61 | 6.61 | -0.12% | 6,954,256 |
| Feb 17, 2026 | 6.59 | 6.65 | 6.57 | 6.62 | 6.62 | 0.33% | 3,497,529 |
| Feb 16, 2026 | 6.47 | 6.63 | 6.47 | 6.60 | 6.60 | 2.49% | 5,089,623 |
| Feb 13, 2026 | 6.46 | 6.55 | 6.36 | 6.44 | 6.44 | 0.06% | 8,977,194 |
| Feb 12, 2026 | 6.69 | 6.75 | 6.39 | 6.43 | 6.43 | -2.72% | 9,585,320 |
| Feb 11, 2026 | 6.62 | 6.70 | 6.55 | 6.61 | 6.61 | 0.27% | 8,891,545 |
| Feb 10, 2026 | 6.68 | 6.69 | 6.57 | 6.60 | 6.60 | -1.58% | 4,663,841 |
| Feb 9, 2026 | 6.70 | 6.75 | 6.61 | 6.70 | 6.70 | 0.81% | 4,987,438 |
| Feb 6, 2026 | 6.58 | 6.65 | 6.52 | 6.65 | 6.65 | 0.91% | 5,973,729 |
| Feb 5, 2026 | 6.67 | 6.71 | 6.58 | 6.59 | 6.59 | -1.52% | 6,137,442 |
| Feb 4, 2026 | 6.75 | 6.78 | 6.66 | 6.69 | 6.69 | -0.89% | 7,457,002 |
| Feb 3, 2026 | 6.71 | 6.78 | 6.70 | 6.75 | 6.75 | 1.20% | 6,347,139 |
| Feb 2, 2026 | 6.53 | 6.68 | 6.52 | 6.67 | 6.67 | 1.40% | 4,820,890 |
| Jan 30, 2026 | 6.57 | 6.60 | 6.53 | 6.58 | 6.58 | 0.46% | 5,908,955 |
| Jan 29, 2026 | 6.61 | 6.65 | 6.54 | 6.55 | 6.55 | -0.58% | 4,738,517 |
| Jan 28, 2026 | 6.47 | 6.59 | 6.44 | 6.59 | 6.59 | 2.27% | 5,910,995 |
| Jan 27, 2026 | 6.60 | 6.63 | 6.35 | 6.44 | 6.44 | -1.86% | 9,713,200 |
| Jan 26, 2026 | 6.59 | 6.60 | 6.52 | 6.56 | 6.56 | 0.58% | 3,752,798 |
| Jan 23, 2026 | 6.60 | 6.66 | 6.51 | 6.52 | 6.52 | -1.24% | 5,054,347 |
| Jan 22, 2026 | 6.62 | 6.75 | 6.59 | 6.61 | 6.61 | 2.32% | 7,878,683 |
| Jan 21, 2026 | 6.42 | 6.48 | 6.35 | 6.46 | 6.46 | - | 4,225,186 |
| Jan 20, 2026 | 6.58 | 6.58 | 6.37 | 6.46 | 6.46 | -2.33% | 7,270,794 |
| Jan 19, 2026 | 6.50 | 6.65 | 6.46 | 6.61 | 6.61 | -0.48% | 4,221,188 |
| Jan 16, 2026 | 6.72 | 6.72 | 6.61 | 6.64 | 6.64 | -1.28% | 4,593,156 |
| Jan 15, 2026 | 6.73 | 6.76 | 6.70 | 6.73 | 6.73 | 0.39% | 4,552,271 |
| Jan 14, 2026 | 6.63 | 6.70 | 6.59 | 6.70 | 6.70 | 0.81% | 6,246,816 |
| Jan 13, 2026 | 6.69 | 6.71 | 6.63 | 6.65 | 6.65 | -0.21% | 5,121,006 |
| Jan 12, 2026 | 6.58 | 6.67 | 6.56 | 6.66 | 6.66 | 0.94% | 5,602,548 |
| Jan 9, 2026 | 6.77 | 6.80 | 6.58 | 6.60 | 6.60 | -2.05% | 7,721,367 |
| Jan 8, 2026 | 6.53 | 6.76 | 6.53 | 6.74 | 6.74 | 2.96% | 8,089,690 |
| Jan 7, 2026 | 6.81 | 6.81 | 6.54 | 6.54 | 6.54 | -4.02% | 7,661,456 |
| Jan 6, 2026 | 6.82 | 6.91 | 6.80 | 6.82 | 6.82 | 0.92% | 5,498,970 |
| Jan 5, 2026 | 6.72 | 6.76 | 6.67 | 6.76 | 6.76 | 1.78% | 6,645,863 |
| Jan 2, 2026 | 6.66 | 6.70 | 6.63 | 6.64 | 6.64 | -0.03% | 3,864,839 |
| Dec 31, 2025 | 6.66 | 6.66 | 6.60 | 6.64 | 6.64 | -0.21% | 1,423,069 |
| Dec 30, 2025 | 6.65 | 6.67 | 6.62 | 6.65 | 6.65 | - | 2,985,572 |
| Dec 29, 2025 | 6.56 | 6.70 | 6.56 | 6.65 | 6.65 | 1.46% | 6,296,573 |
| Dec 24, 2025 | 6.54 | 6.57 | 6.52 | 6.56 | 6.56 | -0.15% | 984,928 |
| Dec 23, 2025 | 6.57 | 6.58 | 6.51 | 6.57 | 6.57 | 0.06% | 2,682,653 |
| Dec 22, 2025 | 6.50 | 6.56 | 6.47 | 6.56 | 6.56 | 1.27% | 3,764,411 |
| Dec 19, 2025 | 6.50 | 6.51 | 6.45 | 6.48 | 6.48 | 0.09% | 7,987,879 |
| Dec 18, 2025 | 6.43 | 6.49 | 6.40 | 6.48 | 6.48 | 1.31% | 4,888,947 |
| Dec 17, 2025 | 6.46 | 6.48 | 6.39 | 6.39 | 6.39 | -1.21% | 5,674,757 |
| Dec 16, 2025 | 6.54 | 6.57 | 6.47 | 6.47 | 6.47 | -0.89% | 4,893,048 |
| Dec 15, 2025 | 6.37 | 6.57 | 6.37 | 6.53 | 6.53 | 3.03% | 9,050,202 |
| Dec 12, 2025 | 6.34 | 6.42 | 6.33 | 6.34 | 6.34 | 0.22% | 7,486,359 |
| Dec 11, 2025 | 6.19 | 6.36 | 6.19 | 6.32 | 6.32 | 2.20% | 11,353,586 |
| Dec 10, 2025 | 6.45 | 6.45 | 6.15 | 6.19 | 6.19 | -10.11% | 32,322,337 |
| Dec 9, 2025 | 6.87 | 6.91 | 6.85 | 6.88 | 6.88 | -0.06% | 4,291,602 |
| Dec 8, 2025 | 6.77 | 6.90 | 6.77 | 6.89 | 6.89 | 1.86% | 4,793,991 |
| Dec 5, 2025 | 6.80 | 6.85 | 6.76 | 6.76 | 6.76 | -0.47% | 4,746,120 |
| Dec 4, 2025 | 6.80 | 6.84 | 6.75 | 6.79 | 6.79 | -0.70% | 4,165,610 |
| Dec 3, 2025 | 6.89 | 6.89 | 6.79 | 6.84 | 6.84 | -0.58% | 5,202,783 |
| Dec 2, 2025 | 6.86 | 6.94 | 6.84 | 6.88 | 6.88 | 0.12% | 4,938,422 |
| Dec 1, 2025 | 6.95 | 6.97 | 6.82 | 6.87 | 6.87 | -1.18% | 5,003,992 |
| Nov 28, 2025 | 6.96 | 6.97 | 6.92 | 6.95 | 6.95 | - | 4,012,614 |
| Nov 27, 2025 | 6.85 | 6.96 | 6.85 | 6.95 | 6.95 | 1.73% | 5,325,697 |
| Nov 26, 2025 | 6.74 | 6.86 | 6.70 | 6.84 | 6.84 | 1.91% | 8,182,152 |
| Nov 25, 2025 | 6.58 | 6.73 | 6.56 | 6.71 | 6.71 | 2.32% | 7,044,414 |
| Nov 24, 2025 | 6.56 | 6.65 | 6.54 | 6.56 | 6.56 | 0.55% | 13,773,500 |
| Nov 21, 2025 | 6.52 | 6.53 | 6.45 | 6.52 | 6.52 | -1.12% | 6,307,703 |
| Nov 20, 2025 | 6.58 | 6.64 | 6.55 | 6.59 | 6.59 | 1.10% | 5,207,244 |
| Nov 19, 2025 | 6.52 | 6.57 | 6.48 | 6.52 | 6.52 | -0.15% | 5,172,590 |
| Nov 18, 2025 | 6.50 | 6.57 | 6.45 | 6.53 | 6.53 | -2.62% | 7,162,403 |
| Nov 17, 2025 | 6.80 | 6.86 | 6.71 | 6.71 | 6.71 | -0.74% | 4,193,884 |
| Nov 14, 2025 | 6.79 | 6.83 | 6.67 | 6.76 | 6.76 | -1.66% | 4,817,904 |
| Nov 13, 2025 | 6.78 | 6.93 | 6.68 | 6.87 | 6.87 | 1.06% | 7,898,483 |
| Nov 12, 2025 | 6.75 | 6.84 | 6.73 | 6.80 | 6.80 | 1.37% | 6,241,470 |
| Nov 11, 2025 | 6.62 | 6.72 | 6.61 | 6.71 | 6.71 | 1.21% | 3,186,095 |
| Nov 10, 2025 | 6.67 | 6.67 | 6.60 | 6.63 | 6.63 | 1.38% | 4,872,191 |
| Nov 7, 2025 | 6.65 | 6.70 | 6.53 | 6.54 | 6.54 | -1.36% | 4,617,176 |
| Nov 6, 2025 | 6.60 | 6.66 | 6.57 | 6.63 | 6.63 | 0.49% | 4,008,561 |
| Nov 5, 2025 | 6.54 | 6.60 | 6.52 | 6.60 | 6.60 | 0.27% | 2,793,023 |
| Nov 4, 2025 | 6.54 | 6.61 | 6.44 | 6.58 | 6.58 | -0.48% | 4,395,215 |
| Nov 3, 2025 | 6.60 | 6.66 | 6.58 | 6.61 | 6.61 | 0.06% | 3,094,314 |
| Oct 31, 2025 | 6.62 | 6.63 | 6.57 | 6.61 | 6.61 | -0.27% | 3,922,981 |
| Oct 30, 2025 | 6.54 | 6.65 | 6.51 | 6.62 | 6.62 | 1.63% | 5,989,164 |
| Oct 29, 2025 | 6.47 | 6.57 | 6.47 | 6.52 | 6.52 | 0.59% | 4,267,470 |
| Oct 28, 2025 | 6.45 | 6.48 | 6.43 | 6.48 | 6.48 | 0.15% | 3,613,435 |
| Oct 27, 2025 | 6.45 | 6.49 | 6.42 | 6.47 | 6.47 | 0.75% | 3,774,163 |
| Oct 24, 2025 | 6.41 | 6.43 | 6.38 | 6.42 | 6.42 | 0.12% | 4,478,866 |
| Oct 23, 2025 | 6.38 | 6.47 | 6.36 | 6.41 | 6.41 | 0.53% | 4,042,995 |
| Oct 22, 2025 | 6.36 | 6.39 | 6.33 | 6.38 | 6.38 | 0.35% | 4,463,144 |
| Oct 21, 2025 | 6.38 | 6.40 | 6.34 | 6.36 | 6.36 | 0.03% | 4,430,752 |
| Oct 20, 2025 | 6.43 | 6.44 | 6.33 | 6.36 | 6.36 | 0.99% | 5,212,655 |
| Oct 17, 2025 | 6.24 | 6.34 | 6.13 | 6.29 | 6.29 | -4.43% | 12,555,830 |
| Oct 16, 2025 | 6.68 | 6.69 | 6.52 | 6.59 | 6.59 | -1.35% | 5,934,869 |