Aegon Ltd. (VIE:AEGN)
Austria
· Delayed Price · Currency is EUR 6.01
-0.07 (-1.15%)
Last updated: Mar 9, 2026, 4:20 PM CET
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.91 | 6.05 | 5.91 | 6.01 | - | -1.12% | 1,494 |
| Mar 6, 2026 | 6.17 | 6.17 | 6.01 | 6.08 | 6.08 | -0.69% | 2,988 |
| Mar 5, 2026 | 6.21 | 6.25 | 6.12 | 6.12 | 6.12 | -1.42% | 3,188 |
| Mar 4, 2026 | 6.12 | 6.37 | 6.10 | 6.21 | 6.21 | 1.54% | 7,470 |
| Mar 3, 2026 | 6.14 | 6.26 | 6.07 | 6.11 | 6.11 | -3.35% | 165 |
| Mar 2, 2026 | 6.24 | 6.33 | 6.23 | 6.33 | 6.33 | -1.16% | 4,482 |
| Feb 27, 2026 | 6.47 | 6.54 | 6.40 | 6.40 | 6.40 | -1.81% | - |
| Feb 26, 2026 | 6.46 | 6.52 | 6.46 | 6.52 | 6.52 | 1.09% | - |
| Feb 25, 2026 | 6.37 | 6.45 | 6.37 | 6.45 | 6.45 | 1.77% | - |
| Feb 24, 2026 | 6.37 | 6.37 | 6.30 | 6.34 | 6.34 | 0.19% | - |
| Feb 23, 2026 | 6.47 | 6.53 | 6.32 | 6.32 | 6.32 | -0.69% | - |
| Feb 20, 2026 | 6.32 | 6.37 | 6.32 | 6.37 | 6.37 | 2.45% | - |
| Feb 19, 2026 | 6.24 | 6.32 | 6.22 | 6.22 | 6.22 | -6.24% | - |
| Feb 18, 2026 | 6.61 | 6.63 | 6.60 | 6.63 | 6.63 | 0.33% | - |
| Feb 17, 2026 | 6.59 | 6.63 | 6.59 | 6.61 | 6.61 | -0.03% | - |
| Feb 16, 2026 | 6.57 | 6.61 | 6.57 | 6.61 | 6.61 | 2.61% | - |
| Feb 13, 2026 | 6.42 | 6.47 | 6.42 | 6.44 | 6.44 | 0.59% | - |
| Feb 12, 2026 | 6.71 | 6.71 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Feb 11, 2026 | 6.65 | 6.68 | 6.58 | 6.60 | 6.60 | 0.06% | 2,988 |
| Feb 10, 2026 | 6.66 | 6.67 | 6.60 | 6.60 | 6.60 | -1.64% | - |
| Feb 9, 2026 | 6.71 | 6.71 | 6.66 | 6.71 | 6.71 | 1.18% | - |
| Feb 6, 2026 | 6.59 | 6.63 | 6.55 | 6.63 | 6.63 | 0.73% | - |
| Feb 5, 2026 | 6.66 | 6.70 | 6.58 | 6.58 | 6.58 | -2.26% | 1,494 |
| Feb 4, 2026 | 6.76 | 6.76 | 6.70 | 6.74 | 6.74 | 0.12% | 600 |
| Feb 3, 2026 | 6.76 | 6.76 | 6.73 | 6.73 | 6.73 | 1.05% | - |
| Feb 2, 2026 | 6.53 | 6.66 | 6.53 | 6.66 | 6.66 | 1.03% | - |
| Jan 30, 2026 | 6.50 | 6.59 | 6.50 | 6.59 | 6.59 | -0.72% | - |
| Jan 29, 2026 | 6.61 | 6.64 | 6.59 | 6.64 | 6.64 | 1.59% | - |
| Jan 28, 2026 | 6.48 | 6.53 | 6.46 | 6.53 | 6.53 | -1.30% | - |
| Jan 27, 2026 | 6.59 | 6.62 | 6.56 | 6.62 | 6.62 | 1.04% | - |
| Jan 26, 2026 | 6.56 | 6.57 | 6.55 | 6.55 | 6.55 | 0.37% | - |
| Jan 23, 2026 | 6.59 | 6.65 | 6.53 | 6.53 | 6.53 | -1.21% | - |
| Jan 22, 2026 | 6.69 | 6.69 | 6.61 | 6.61 | 6.61 | 3.02% | - |
| Jan 21, 2026 | 6.44 | 6.44 | 6.38 | 6.41 | 6.41 | 0.22% | 4,482 |
| Jan 20, 2026 | 6.56 | 6.56 | 6.40 | 6.40 | 6.40 | -2.47% | - |
| Jan 19, 2026 | 6.54 | 6.56 | 6.53 | 6.56 | 6.56 | -1.44% | - |
| Jan 16, 2026 | 6.70 | 6.70 | 6.66 | 6.66 | 6.66 | -0.86% | - |
| Jan 15, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.93% | - |
| Jan 14, 2026 | 6.61 | 6.65 | 6.61 | 6.65 | 6.65 | -0.78% | - |
| Jan 13, 2026 | 6.67 | 6.71 | 6.67 | 6.71 | 6.71 | 1.18% | - |
| Jan 12, 2026 | 6.57 | 6.63 | 6.57 | 6.63 | 6.63 | 0.52% | 150 |
| Jan 9, 2026 | 6.76 | 6.76 | 6.59 | 6.59 | 6.59 | -1.99% | - |
| Jan 8, 2026 | 6.57 | 6.73 | 6.57 | 6.73 | 6.73 | 1.75% | - |
| Jan 7, 2026 | 6.74 | 6.74 | 6.61 | 6.61 | 6.61 | -3.78% | - |
| Jan 6, 2026 | 6.80 | 6.87 | 6.80 | 6.87 | 6.87 | 2.87% | - |
| Jan 5, 2026 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | -0.03% | - |
| Jan 2, 2026 | 6.65 | 6.68 | 6.65 | 6.68 | 6.68 | 0.48% | - |
| Dec 30, 2025 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | -0.66% | - |
| Dec 29, 2025 | 6.58 | 6.69 | 6.58 | 6.69 | 6.69 | 2.32% | - |
| Dec 23, 2025 | 6.56 | 6.56 | 6.53 | 6.54 | 6.54 | 0.40% | - |
| Dec 22, 2025 | 6.48 | 6.52 | 6.48 | 6.52 | 6.52 | 0.62% | - |
| Dec 19, 2025 | 6.49 | 6.49 | 6.47 | 6.48 | 6.48 | -0.06% | - |
| Dec 18, 2025 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | 0.78% | - |
| Dec 17, 2025 | 6.47 | 6.47 | 6.43 | 6.43 | 6.43 | -1.38% | - |
| Dec 16, 2025 | 6.55 | 6.55 | 6.52 | 6.52 | 6.52 | -0.58% | - |
| Dec 15, 2025 | 6.38 | 6.56 | 6.38 | 6.56 | 6.56 | 2.76% | - |
| Dec 12, 2025 | 6.35 | 6.41 | 6.35 | 6.38 | 6.38 | 1.14% | - |
| Dec 11, 2025 | 6.24 | 6.31 | 6.24 | 6.31 | 6.31 | 1.48% | - |
| Dec 10, 2025 | 6.24 | 6.40 | 6.19 | 6.22 | 6.22 | -9.49% | 25,855 |
| Dec 9, 2025 | 6.88 | 6.88 | 6.86 | 6.87 | 6.87 | -0.12% | - |
| Dec 8, 2025 | 6.84 | 6.88 | 6.84 | 6.88 | 6.88 | 1.00% | - |
| Dec 5, 2025 | 6.79 | 6.83 | 6.79 | 6.81 | 6.81 | 0.41% | - |
| Dec 4, 2025 | 6.79 | 6.79 | 6.78 | 6.78 | 6.78 | -0.47% | - |
| Dec 3, 2025 | 6.86 | 6.86 | 6.81 | 6.81 | 6.81 | -1.30% | - |
| Dec 2, 2025 | 6.87 | 6.90 | 6.87 | 6.90 | 6.90 | 0.67% | - |
| Dec 1, 2025 | 6.93 | 6.93 | 6.84 | 6.86 | 6.86 | -1.04% | - |
| Nov 28, 2025 | 6.94 | 6.94 | 6.93 | 6.93 | 6.93 | 0.20% | - |
| Nov 27, 2025 | 6.87 | 6.92 | 6.87 | 6.92 | 6.92 | 0.99% | - |
| Nov 26, 2025 | 6.74 | 6.85 | 6.74 | 6.85 | 6.85 | 2.70% | - |
| Nov 25, 2025 | 6.58 | 6.69 | 6.58 | 6.67 | 6.67 | 1.52% | 2,801 |
| Nov 24, 2025 | 6.63 | 6.63 | 6.56 | 6.57 | 6.57 | 0.83% | 1,468 |
| Nov 21, 2025 | 6.49 | 6.51 | 6.49 | 6.51 | 6.51 | -1.60% | - |
| Nov 20, 2025 | 6.57 | 6.62 | 6.56 | 6.62 | 6.62 | 1.32% | - |
| Nov 19, 2025 | 6.51 | 6.53 | 6.50 | 6.53 | 6.53 | 0.28% | - |
| Nov 18, 2025 | 6.54 | 6.54 | 6.48 | 6.52 | 6.52 | -3.06% | 5,872 |
| Nov 17, 2025 | 6.85 | 6.85 | 6.72 | 6.72 | 6.72 | 0.51% | - |
| Nov 14, 2025 | 6.83 | 6.83 | 6.69 | 6.69 | 6.69 | -2.34% | - |
| Nov 13, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 1.00% | - |
| Nov 12, 2025 | 6.75 | 6.78 | 6.74 | 6.78 | 6.78 | 1.04% | - |
| Nov 11, 2025 | 6.64 | 6.71 | 6.64 | 6.71 | 6.71 | 1.15% | - |
| Nov 10, 2025 | 6.64 | 6.64 | 6.62 | 6.63 | 6.63 | 1.10% | - |
| Nov 7, 2025 | 6.65 | 6.65 | 6.56 | 6.56 | 6.56 | -0.88% | - |
| Nov 6, 2025 | 6.62 | 6.62 | 6.60 | 6.62 | 6.62 | 0.73% | - |
| Nov 5, 2025 | 6.58 | 6.58 | 6.54 | 6.57 | 6.57 | 0.46% | - |
| Nov 4, 2025 | 6.47 | 6.54 | 6.46 | 6.54 | 6.54 | -1.03% | - |
| Nov 3, 2025 | 6.59 | 6.65 | 6.59 | 6.61 | 6.61 | 0.58% | - |
| Oct 31, 2025 | 6.62 | 6.62 | 6.57 | 6.57 | 6.57 | -0.73% | - |
| Oct 30, 2025 | 6.54 | 6.62 | 6.54 | 6.62 | 6.62 | 1.72% | - |
| Oct 29, 2025 | 6.51 | 6.56 | 6.51 | 6.51 | 6.51 | 0.74% | - |
| Oct 28, 2025 | 6.46 | 6.46 | 6.45 | 6.46 | 6.46 | -0.22% | - |
| Oct 27, 2025 | 6.47 | 6.47 | 6.43 | 6.47 | 6.47 | 1.00% | - |
| Oct 24, 2025 | 6.41 | 6.41 | 6.38 | 6.41 | 6.41 | -0.77% | - |
| Oct 23, 2025 | 6.39 | 6.46 | 6.38 | 6.46 | 6.46 | 1.41% | - |
| Oct 22, 2025 | 6.37 | 6.38 | 6.35 | 6.37 | 6.37 | 0.28% | - |
| Oct 21, 2025 | 6.39 | 6.39 | 6.35 | 6.35 | 6.35 | -0.13% | - |
| Oct 20, 2025 | 6.41 | 6.41 | 6.34 | 6.36 | 6.36 | 1.24% | - |
| Oct 17, 2025 | 6.15 | 6.28 | 6.15 | 6.28 | 6.28 | -4.64% | - |
| Oct 16, 2025 | 6.66 | 6.66 | 6.59 | 6.59 | 6.59 | -1.82% | - |
| Oct 15, 2025 | 6.77 | 6.77 | 6.71 | 6.71 | 6.71 | 0.09% | - |
| Oct 14, 2025 | 6.70 | 6.70 | 6.66 | 6.70 | 6.70 | - | - |