Aegon Ltd. (AMS:AGN)
Netherlands
· Delayed Price · Currency is EUR 6.95
+0.07 (0.99%)
Apr 28, 2026, 5:35 PM CET
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.92 | 7.01 | 6.89 | 6.95 | 6.95 | 0.99% | 7,515,695 |
| Apr 27, 2026 | 6.87 | 6.93 | 6.84 | 6.88 | 6.88 | 0.15% | 4,811,783 |
| Apr 24, 2026 | 6.85 | 6.92 | 6.82 | 6.87 | 6.87 | -0.35% | 4,831,506 |
| Apr 23, 2026 | 6.85 | 6.90 | 6.82 | 6.90 | 6.90 | 0.32% | 5,277,906 |
| Apr 22, 2026 | 6.94 | 6.96 | 6.87 | 6.87 | 6.87 | -0.72% | 5,236,648 |
| Apr 21, 2026 | 6.85 | 7.00 | 6.83 | 6.92 | 6.92 | 0.87% | 6,155,014 |
| Apr 20, 2026 | 6.87 | 6.90 | 6.84 | 6.86 | 6.86 | -1.12% | 7,001,355 |
| Apr 17, 2026 | 6.85 | 6.97 | 6.83 | 6.94 | 6.94 | 0.99% | 8,313,444 |
| Apr 16, 2026 | 6.86 | 6.94 | 6.83 | 6.87 | 6.87 | 0.41% | 5,973,678 |
| Apr 15, 2026 | 6.90 | 6.91 | 6.71 | 6.85 | 6.85 | -0.23% | 9,142,530 |
| Apr 14, 2026 | 6.85 | 6.88 | 6.81 | 6.86 | 6.86 | 1.15% | 9,045,304 |
| Apr 13, 2026 | 6.71 | 6.79 | 6.68 | 6.78 | 6.78 | 0.38% | 5,805,859 |
| Apr 10, 2026 | 6.72 | 6.79 | 6.70 | 6.76 | 6.76 | 0.60% | 8,184,886 |
| Apr 9, 2026 | 6.68 | 6.76 | 6.66 | 6.72 | 6.72 | 0.93% | 7,192,104 |
| Apr 8, 2026 | 6.65 | 6.74 | 6.64 | 6.66 | 6.66 | 3.35% | 14,467,061 |
| Apr 7, 2026 | 6.42 | 6.58 | 6.42 | 6.44 | 6.44 | 1.04% | 8,407,074 |
| Apr 2, 2026 | 6.33 | 6.42 | 6.29 | 6.37 | 6.37 | -0.31% | 4,360,459 |
| Apr 1, 2026 | 6.39 | 6.44 | 6.35 | 6.39 | 6.39 | 2.67% | 9,302,500 |
| Mar 31, 2026 | 6.15 | 6.28 | 6.15 | 6.23 | 6.23 | 1.47% | 9,026,925 |
| Mar 30, 2026 | 6.00 | 6.14 | 5.99 | 6.14 | 6.14 | 1.42% | 5,132,965 |
| Mar 27, 2026 | 6.16 | 6.20 | 6.05 | 6.05 | 6.05 | -1.11% | 6,396,802 |
| Mar 26, 2026 | 6.14 | 6.19 | 6.10 | 6.12 | 6.12 | -0.91% | 4,332,470 |
| Mar 25, 2026 | 6.15 | 6.22 | 6.11 | 6.18 | 6.18 | 2.08% | 6,654,188 |
| Mar 24, 2026 | 6.05 | 6.08 | 5.98 | 6.05 | 6.05 | 0.53% | 4,204,843 |
| Mar 23, 2026 | 5.85 | 6.13 | 5.77 | 6.02 | 6.02 | 1.01% | 9,398,274 |
| Mar 20, 2026 | 6.06 | 6.12 | 5.96 | 5.96 | 5.96 | -1.10% | 40,720,656 |
| Mar 19, 2026 | 6.10 | 6.12 | 5.97 | 6.02 | 6.02 | -2.37% | 5,871,235 |
| Mar 18, 2026 | 6.19 | 6.26 | 6.15 | 6.17 | 6.17 | 0.88% | 5,924,788 |
| Mar 17, 2026 | 6.04 | 6.17 | 6.04 | 6.12 | 6.12 | 0.99% | 4,327,549 |
| Mar 16, 2026 | 6.00 | 6.08 | 5.96 | 6.06 | 6.06 | 0.93% | 4,012,527 |
| Mar 13, 2026 | 5.99 | 6.06 | 5.95 | 6.00 | 6.00 | -0.23% | 4,255,903 |
| Mar 12, 2026 | 6.10 | 6.12 | 6.01 | 6.01 | 6.01 | -1.89% | 6,614,269 |
| Mar 11, 2026 | 6.12 | 6.18 | 6.07 | 6.13 | 6.13 | -0.45% | 6,335,571 |
| Mar 10, 2026 | 6.25 | 6.26 | 6.10 | 6.16 | 6.16 | 2.09% | 7,713,575 |
| 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 |