Aegean Airlines S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.100	11.200	10.990	11.150	11.150	34,991
2026-10-15	10.950	10.990	10.800	10.980	10.980	64,946
2026-10-14	11.000	11.040	10.820	10.820	10.820	92,574
2026-10-13	10.990	11.110	10.860	10.880	10.880	69,800
2026-10-12	11.190	11.190	10.960	11.010	11.010	38,525
2026-10-09	10.970	11.190	10.900	10.900	10.900	27,331
2026-10-08	10.970	11.100	10.810	10.970	10.970	110,265
2026-10-07	11.100	11.210	10.950	10.970	10.970	88,894
2026-10-06	11.080	11.290	11.060	11.100	11.100	44,671
2026-10-05	11.080	11.330	11.020	11.080	11.080	49,904
2026-10-02	11.160	11.280	11.060	11.080	11.080	53,070
2026-10-01	11.330	11.380	11.150	11.160	11.160	48,129
2026-09-30	11.260	11.530	11.260	11.330	11.330	81,373
2026-09-29	11.520	11.600	11.170	11.260	11.260	43,118
2026-09-28	11.170	11.520	11.090	11.520	11.520	39,710
2026-09-25	11.180	11.460	11.170	11.220	11.220	32,110
2026-09-24	11.470	11.470	11.120	11.180	11.180	52,502
2026-09-23	11.410	11.600	11.150	11.200	11.200	67,956
2026-09-22	11.500	11.570	11.350	11.410	11.410	119,277
2026-09-21	11.480	11.500	11.200	11.390	11.390	82,407
2026-09-18	11.100	11.200	11.000	11.040	11.040	1,214,286
2026-09-17	11.050	11.320	10.870	11.100	11.100	129,188
2026-09-16	11.220	11.330	11.050	11.050	11.050	92,027
2026-09-15	11.100	11.240	10.940	11.210	11.210	157,473
2026-09-14	11.560	11.560	11.250	11.250	11.250	121,298
2026-09-11	11.600	11.620	11.520	11.600	11.600	87,094
2026-09-10	11.750	11.820	11.560	11.600	11.600	91,517
2026-09-09	12.000	12.000	11.700	11.760	11.760	205,073
2026-09-08	12.300	12.300	12.050	12.050	12.050	104,093
2026-09-07	12.000	12.350	11.950	12.300	12.300	96,265
2026-09-04	12.020	12.160	12.010	12.070	12.070	39,475
2026-09-03	11.910	12.100	11.910	12.100	12.100	41,785
2026-09-02	12.000	12.070	11.800	11.910	11.910	128,996
2026-09-01	12.170	12.200	12.010	12.030	12.030	71,673
2026-08-31	12.250	12.380	12.200	12.200	12.200	51,260
2026-08-28	12.380	12.460	12.040	12.220	12.220	118,038
2026-08-27	12.210	12.450	12.210	12.260	12.260	47,914
2026-08-26	12.050	12.510	12.050	12.210	12.210	153,327
2026-08-25	12.050	12.180	12.050	12.050	12.050	48,923
2026-08-24	12.100	12.160	12.000	12.050	12.050	51,134
2026-08-21	12.200	12.200	12.030	12.040	12.040	63,015
2026-08-20	12.080	12.180	12.040	12.170	12.170	46,129
2026-08-19	12.130	12.300	11.990	12.050	12.050	43,430
2026-08-18	12.250	12.260	12.100	12.190	12.190	47,818
2026-08-17	12.400	12.430	12.170	12.170	12.170	42,242
2026-08-14	12.360	12.400	12.170	12.400	12.400	38,052
2026-08-13	12.130	12.360	12.000	12.210	12.210	48,713
2026-08-12	12.230	12.270	12.100	12.130	12.130	51,837
2026-08-11	12.170	12.340	12.170	12.270	12.270	46,539
2026-08-10	12.400	12.400	12.160	12.170	12.170	33,803
2026-08-07	12.320	12.490	12.200	12.370	12.370	28,791
2026-08-06	12.520	12.540	12.320	12.320	12.320	26,584
2026-08-05	12.250	12.550	12.250	12.500	12.500	64,660
2026-08-04	12.490	12.520	12.230	12.230	12.230	70,633
2026-08-03	12.150	12.440	12.050	12.440	12.440	72,953
2026-07-31	12.100	12.150	11.910	12.150	12.150	39,406
2026-07-30	11.990	12.060	11.800	12.050	12.050	23,007
2026-07-29	11.900	12.000	11.830	11.990	11.990	37,716
2026-07-28	12.100	12.100	11.890	11.900	11.900	28,911
2026-07-27	11.800	12.070	11.800	12.020	12.020	61,202

Page 1 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-03	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.