Aegon Ltd. (AMS:AGN)
Netherlands
· Delayed Price · Currency is EUR 6.76
-0.03 (-0.47%)
At close: Dec 5, 2025
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 6.78 | 6.80 | 6.67 | 6.68 | 6.68 | -0.80% | 3,809,229 |
| Oct 14, 2025 | 6.70 | 6.74 | 6.64 | 6.73 | 6.73 | -0.15% | 3,127,337 |
| Oct 13, 2025 | 6.71 | 6.75 | 6.70 | 6.74 | 6.74 | 0.90% | 2,710,588 |
| Oct 10, 2025 | 6.73 | 6.81 | 6.66 | 6.68 | 6.68 | -0.68% | 6,968,786 |
| Oct 9, 2025 | 6.65 | 6.76 | 6.63 | 6.73 | 6.73 | -0.12% | 4,335,843 |
| Oct 8, 2025 | 6.76 | 6.81 | 6.72 | 6.73 | 6.73 | -0.59% | 3,660,196 |
| Oct 7, 2025 | 6.82 | 6.83 | 6.74 | 6.77 | 6.77 | -0.56% | 5,254,604 |
| Oct 6, 2025 | 6.76 | 6.83 | 6.68 | 6.81 | 6.81 | 0.83% | 6,479,191 |
| Oct 3, 2025 | 6.78 | 6.81 | 6.76 | 6.76 | 6.76 | -0.06% | 4,764,290 |
| Oct 2, 2025 | 6.81 | 6.84 | 6.72 | 6.76 | 6.76 | -0.79% | 4,976,108 |
| Oct 1, 2025 | 6.80 | 6.83 | 6.71 | 6.81 | 6.81 | -0.26% | 4,303,486 |
| Sep 30, 2025 | 6.81 | 6.83 | 6.77 | 6.83 | 6.83 | 0.71% | 5,499,670 |
| Sep 29, 2025 | 6.87 | 6.88 | 6.77 | 6.78 | 6.78 | -0.91% | 3,727,087 |