Aegon Ltd. (AMS:AGN)
Netherlands
· Delayed Price · Currency is EUR 6.85
+0.04 (0.56%)
Sep 26, 2025, 5:35 PM CET
Aegon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.85 | 6.86 | 6.72 | 6.85 | 6.85 | 0.59% | 2,399,387 |
| Sep 25, 2025 | 6.87 | 6.90 | 6.79 | 6.81 | 6.81 | -1.30% | 4,770,357 |
| Sep 24, 2025 | 6.86 | 6.95 | 6.85 | 6.90 | 6.90 | 0.15% | 6,137,698 |
| Sep 23, 2025 | 6.82 | 6.95 | 6.78 | 6.89 | 6.89 | 2.23% | 8,272,432 |
| Sep 22, 2025 | 6.67 | 6.74 | 6.62 | 6.74 | 6.74 | 0.90% | 4,174,627 |
| Sep 19, 2025 | 6.59 | 6.69 | 6.59 | 6.68 | 6.68 | 1.67% | 6,926,274 |
| Sep 18, 2025 | 6.56 | 6.58 | 6.52 | 6.57 | 6.57 | 0.15% | 4,651,403 |
| Sep 17, 2025 | 6.54 | 6.56 | 6.49 | 6.56 | 6.56 | 0.31% | 5,407,958 |
| Sep 16, 2025 | 6.73 | 6.77 | 6.52 | 6.54 | 6.54 | -2.82% | 6,229,009 |
| Sep 15, 2025 | 6.68 | 6.77 | 6.67 | 6.73 | 6.73 | 1.36% | 6,011,116 |
| Sep 12, 2025 | 6.57 | 6.65 | 6.56 | 6.64 | 6.64 | 1.07% | 5,034,953 |
| Sep 11, 2025 | 6.59 | 6.61 | 6.53 | 6.57 | 6.57 | 0.31% | 4,979,368 |
| Sep 10, 2025 | 6.57 | 6.61 | 6.54 | 6.55 | 6.55 | - | 6,351,223 |
| Sep 9, 2025 | 6.50 | 6.58 | 6.49 | 6.55 | 6.55 | 1.24% | 6,123,933 |
| Sep 8, 2025 | 6.49 | 6.51 | 6.44 | 6.47 | 6.47 | -0.15% | 4,503,005 |
| Sep 5, 2025 | 6.53 | 6.60 | 6.46 | 6.48 | 6.48 | -0.46% | 5,757,728 |
| Sep 4, 2025 | 6.52 | 6.55 | 6.45 | 6.51 | 6.51 | -0.46% | 6,180,709 |
| Sep 3, 2025 | 6.53 | 6.65 | 6.46 | 6.54 | 6.54 | -0.76% | 8,273,198 |
| Sep 2, 2025 | 6.70 | 6.71 | 6.55 | 6.59 | 6.40 | -1.79% | 5,727,537 |
| Sep 1, 2025 | 6.72 | 6.73 | 6.66 | 6.71 | 6.52 | -0.15% | 3,843,628 |
| Aug 29, 2025 | 6.70 | 6.75 | 6.67 | 6.72 | 6.53 | -0.30% | 4,112,498 |
| Aug 28, 2025 | 6.79 | 6.81 | 6.70 | 6.74 | 6.54 | -0.44% | 3,296,585 |
| Aug 27, 2025 | 6.78 | 6.79 | 6.70 | 6.77 | 6.57 | 0.15% | 3,765,419 |
| Aug 26, 2025 | 6.77 | 6.79 | 6.70 | 6.76 | 6.57 | -0.29% | 5,849,053 |
| Aug 25, 2025 | 6.84 | 6.84 | 6.75 | 6.78 | 6.58 | -1.17% | 3,548,255 |
| Aug 22, 2025 | 6.94 | 6.96 | 6.83 | 6.86 | 6.66 | -1.01% | 4,326,419 |
| Aug 21, 2025 | 6.61 | 6.99 | 6.55 | 6.93 | 6.73 | 7.61% | 15,972,805 |
| Aug 20, 2025 | 6.42 | 6.48 | 6.42 | 6.44 | 6.25 | -0.16% | 3,960,879 |
| Aug 19, 2025 | 6.40 | 6.48 | 6.40 | 6.45 | 6.26 | 1.10% | 2,622,752 |
| Aug 18, 2025 | 6.43 | 6.45 | 6.37 | 6.38 | 6.19 | -1.39% | 2,911,258 |
| Aug 15, 2025 | 6.50 | 6.53 | 6.47 | 6.47 | 6.29 | -0.15% | 3,743,112 |
| Aug 14, 2025 | 6.43 | 6.49 | 6.42 | 6.48 | 6.29 | 1.09% | 2,679,268 |
| Aug 13, 2025 | 6.42 | 6.44 | 6.40 | 6.41 | 6.23 | - | 2,384,423 |
| Aug 12, 2025 | 6.40 | 6.44 | 6.40 | 6.41 | 6.23 | 0.31% | 2,632,241 |
| Aug 11, 2025 | 6.38 | 6.40 | 6.33 | 6.39 | 6.21 | 0.47% | 2,900,484 |
| Aug 8, 2025 | 6.30 | 6.38 | 6.27 | 6.36 | 6.17 | 0.63% | 3,746,823 |
| Aug 7, 2025 | 6.29 | 6.37 | 6.27 | 6.32 | 6.14 | 0.64% | 4,105,503 |
| Aug 6, 2025 | 6.22 | 6.29 | 6.21 | 6.28 | 6.10 | 1.62% | 3,935,103 |
| Aug 5, 2025 | 6.15 | 6.20 | 6.11 | 6.18 | 6.01 | 1.48% | 4,506,623 |
| Aug 4, 2025 | 6.05 | 6.12 | 6.05 | 6.09 | 5.91 | 1.33% | 3,818,889 |
| Aug 1, 2025 | 6.24 | 6.24 | 5.96 | 6.01 | 5.84 | -4.30% | 7,580,624 |
| Jul 31, 2025 | 6.25 | 6.30 | 6.23 | 6.28 | 6.10 | 0.48% | 4,121,482 |
| Jul 30, 2025 | 6.29 | 6.32 | 6.25 | 6.25 | 6.07 | -0.79% | 3,255,919 |
| Jul 29, 2025 | 6.23 | 6.36 | 6.22 | 6.30 | 6.12 | 1.29% | 6,610,209 |
| Jul 28, 2025 | 6.27 | 6.29 | 6.21 | 6.22 | 6.04 | 0.16% | 4,061,190 |
| Jul 25, 2025 | 6.22 | 6.23 | 6.18 | 6.21 | 6.03 | -0.48% | 2,706,430 |
| Jul 24, 2025 | 6.26 | 6.30 | 6.23 | 6.24 | 6.06 | 0.16% | 3,630,653 |
| Jul 23, 2025 | 6.20 | 6.26 | 6.19 | 6.23 | 6.05 | 1.14% | 4,308,506 |
| Jul 22, 2025 | 6.14 | 6.18 | 6.12 | 6.16 | 5.98 | -0.32% | 3,593,485 |
| Jul 21, 2025 | 6.14 | 6.19 | 6.14 | 6.18 | 6.01 | 0.65% | 2,564,915 |