Aegon NV(GB:0Q0Y)
€7.86+0.03 (+0.41%)
GB:0Q0Y
Aegon NV historical prices
€7.86
At close:+0.03 (+0.41%)
Aegon NV (0Q0Y) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.86 | 7.88 | 7.85 | 7.86 | 7.86 | +0.41% | 2,734 | 0.00 |
| Nov 12, 2026 | 7.87 | 7.86 | 7.82 | 7.82 | 7.82 | +0.31% | 1,478 | 0.00 |
| Nov 11, 2026 | 7.78 | 7.80 | 7.79 | 7.80 | 7.80 | +0.18% | 54,082 | 0.03 |
| Nov 10, 2026 | 7.74 | 7.80 | 7.77 | 7.79 | 7.79 | +3.40% | 3,958 | 0.00 |
| Nov 09, 2026 | 7.47 | 7.70 | 7.49 | 7.70 | 7.70 | +2.23% | 17,815,607 | 10.49 |
| Nov 06, 2026 | 7.55 | 7.56 | 7.52 | 7.53 | 7.53 | -1.23% | 6,612 | 0.00 |
| Nov 05, 2026 | 7.68 | 7.74 | 7.56 | 7.62 | 7.62 | +0.26% | 8,480 | 0.00 |
| Nov 04, 2026 | 7.44 | 7.64 | 7.56 | 7.60 | 7.60 | +2.48% | 200,283 | 0.12 |
| Nov 03, 2026 | 7.38 | 7.42 | 7.37 | 7.42 | 7.42 | +0.05% | 40,563 | 0.02 |
| Nov 02, 2026 | 7.37 | 7.43 | 7.40 | 7.42 | 7.42 | +0.49% | 4,355 | 0.00 |
| Oct 30, 2026 | 7.45 | 7.44 | 7.37 | 7.38 | 7.38 | -1.26% | 3,514 | 0.00 |
| Oct 29, 2026 | 7.42 | 7.48 | 7.47 | 7.47 | 7.47 | +0.62% | 3,802 | 0.00 |
| Oct 28, 2026 | 7.45 | 7.45 | 7.42 | 7.43 | 7.43 | -0.05% | 874 | 0.00 |
| Oct 27, 2026 | 7.36 | 7.43 | 7.39 | 7.43 | 7.43 | +0.81% | 4,324 | 0.00 |
| Oct 26, 2026 | 7.35 | 7.39 | 7.32 | 7.37 | 7.37 | -0.08% | 1,706,043 | 0.87 |
| Oct 23, 2026 | 7.38 | 7.38 | 7.24 | 7.38 | 7.38 | +0.88% | 5,768,916 | 3.05 |
| Oct 22, 2026 | 7.40 | 7.46 | 7.31 | 7.31 | 7.31 | -2.79% | 422,297 | 0.22 |
| Oct 21, 2026 | 7.48 | 7.54 | 7.48 | 7.52 | 7.52 | +2.17% | 2,162 | 0.00 |
| Oct 20, 2026 | 7.37 | 7.49 | 7.36 | 7.36 | 7.36 | -0.11% | 728,467 | 0.39 |
| Oct 19, 2026 | 7.49 | 7.47 | 7.36 | 7.37 | 7.37 | -1.50% | 8,839,771 | 5.07 |
| Oct 16, 2026 | 7.45 | 7.48 | 7.44 | 7.48 | 7.48 | +0.62% | 1,165,771 | 0.67 |
| Oct 15, 2026 | 7.45 | 7.52 | 7.44 | 7.44 | 7.44 | -0.21% | 443 | 0.00 |
| Oct 14, 2026 | 7.51 | 7.47 | 7.45 | 7.45 | 7.45 | -0.40% | 347,542 | 0.20 |
| Oct 13, 2026 | 7.52 | 7.52 | 7.48 | 7.48 | 7.48 | +0.03% | 9,922 | 0.01 |
| Oct 12, 2026 | 7.42 | 7.50 | 7.46 | 7.48 | 7.48 | +1.00% | 6,287 | 0.00 |
| Oct 09, 2026 | 7.42 | 7.44 | 7.41 | 7.41 | 7.41 | +0.30% | 5,737,152 | 3.26 |
| Oct 08, 2026 | 7.47 | 7.46 | 7.39 | 7.39 | 7.39 | -1.89% | 11,341 | 0.01 |
| Oct 07, 2026 | 7.57 | 7.58 | 7.51 | 7.53 | 7.53 | -1.38% | 183,031 | 0.10 |
| Oct 06, 2026 | 7.63 | 7.67 | 7.63 | 7.63 | 7.63 | +0.22% | 17,114 | 0.01 |
| Oct 05, 2026 | 7.59 | 7.63 | 7.57 | 7.62 | 7.62 | +0.61% | 32,768 | 0.02 |
| Oct 02, 2026 | 7.57 | 7.57 | 7.52 | 7.57 | 7.57 | +0.56% | 10,532 | 0.01 |
| Oct 01, 2026 | 7.58 | 7.61 | 7.53 | 7.53 | 7.53 | -2.59% | 55,924 | 0.03 |
| Sep 30, 2026 | 7.81 | 7.81 | 7.73 | 7.73 | 7.73 | -0.54% | 53 | 0.00 |
| Sep 29, 2026 | 7.80 | 7.85 | 7.75 | 7.77 | 7.77 | -0.64% | 150,480 | 0.08 |
| Sep 28, 2026 | 7.88 | 7.87 | 7.82 | 7.82 | 7.82 | -0.03% | 1,798 | 0.00 |
| Sep 25, 2026 | 7.84 | 7.87 | 7.82 | 7.82 | 7.82 | +0.70% | 8,772 | 0.00 |
| Sep 24, 2026 | 7.68 | 7.77 | 7.72 | 7.77 | 7.77 | -0.44% | 11,934 | 0.01 |
| Sep 23, 2026 | 7.92 | 7.87 | 7.80 | 7.80 | 7.80 | -0.66% | 1,464 | 0.00 |
| Sep 22, 2026 | 8.00 | 7.92 | 7.85 | 7.85 | 7.85 | -1.70% | 1,325 | 0.00 |
| Sep 21, 2026 | 7.95 | 8.00 | 7.95 | 7.99 | 7.99 | +1.56% | 17,683 | 0.01 |
| Sep 18, 2026 | 7.98 | 7.98 | 7.85 | 7.87 | 7.87 | -1.64% | 13,583,396 | 6.52 |
| Sep 17, 2026 | 7.95 | 8.01 | 7.97 | 8.00 | 8.00 | +1.02% | 146,737 | 0.07 |
| Sep 16, 2026 | 7.89 | 7.94 | 7.87 | 7.92 | 7.92 | +0.33% | 162,418 | 0.07 |
| Sep 15, 2026 | 7.84 | 7.96 | 7.79 | 7.89 | 7.89 | +0.70% | 286,263 | 0.13 |
| Sep 14, 2026 | 7.88 | 7.93 | 7.84 | 7.84 | 7.84 | -1.24% | 8,322,309 | 3.87 |
| Sep 11, 2026 | 7.86 | 7.95 | 7.87 | 7.93 | 7.93 | +0.70% | 8,058,814 | 3.98 |
| Sep 10, 2026 | 7.85 | 7.90 | 7.82 | 7.88 | 7.88 | +0.37% | 3,677,489 | 1.86 |
| Sep 09, 2026 | 7.86 | 7.88 | 7.81 | 7.85 | 7.85 | -1.49% | 284,354 | 0.14 |
| Sep 08, 2026 | 7.99 | 8.02 | 7.95 | 7.97 | 7.97 | -0.36% | 4,725,638 | 2.48 |
| Sep 07, 2026 | 7.95 | 8.02 | 7.96 | 8.00 | 8.00 | +0.39% | 37,237 | 0.02 |
