Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	10.600	10.850	10.600	10.670	10.670	38,462
2024-08-13	10.730	10.770	10.470	10.600	10.600	34,071
2024-08-12	10.550	10.860	10.550	10.730	10.730	20,163
2024-08-09	10.850	10.850	10.630	10.650	10.650	28,334
2024-08-08	10.890	10.890	10.570	10.680	10.680	57,932
2024-08-07	10.390	10.910	10.390	10.890	10.890	71,313
2024-08-06	10.500	10.620	10.220	10.340	10.340	170,639
2024-08-05	10.400	10.470	9.850	10.100	10.100	253,832
2024-08-02	11.180	11.300	11.040	11.040	11.040	66,588
2024-08-01	11.440	11.580	11.320	11.360	11.360	117,220
2024-07-31	11.600	11.700	11.500	11.500	11.500	63,149
2024-07-30	11.620	11.700	11.540	11.540	11.540	33,554
2024-07-29	11.550	11.700	11.550	11.620	11.620	31,781
2024-07-26	11.440	11.600	11.440	11.550	11.550	35,945
2024-07-25	11.500	11.680	11.350	11.440	11.440	60,551
2024-07-24	11.720	11.760	11.550	11.550	11.550	36,713
2024-07-23	11.800	12.000	11.700	11.700	11.700	68,204
2024-07-22	11.890	11.960	11.740	11.890	11.890	117,199
2024-07-19	11.840	11.920	11.750	11.820	11.820	33,868
2024-07-18	11.880	11.920	11.750	11.840	11.840	29,218
2024-07-17	12.080	12.080	11.750	11.810	11.810	49,077
2024-07-16	11.820	12.080	11.820	12.080	12.080	44,248
2024-07-15	12.100	12.220	12.000	12.020	12.020	61,977
2024-07-12	12.290	12.330	12.100	12.100	12.100	49,922
2024-07-11	11.950	12.370	11.950	12.180	12.180	154,997
2024-07-10	11.820	11.950	11.710	11.950	11.950	74,267
2024-07-09	11.790	11.920	11.700	11.820	11.820	49,350
2024-07-08	11.730	11.980	11.700	11.700	11.700	68,156
2024-07-05	11.900	12.120	11.700	11.730	11.730	91,717
2024-07-04	11.500	11.900	11.460	11.900	11.900	82,098
2024-07-03	11.450	11.520	11.310	11.520	11.520	36,981
2024-07-02	11.550	11.590	11.180	11.260	11.260	55,584
2024-07-01	11.700	11.850	11.420	11.550	11.550	85,816
2024-06-28	11.200	11.800	11.200	11.680	11.680	123,876
2024-06-27	11.020	11.270	11.020	11.270	11.270	54,186
2024-06-26	11.220	11.220	11.010	11.020	11.020	76,653
2024-06-25	11.280	11.280	11.000	11.020	11.020	90,741
2024-06-21	11.280	11.300	11.100	11.280	11.280	58,942
2024-06-20	11.300	11.420	10.850	11.210	11.210	179,159
2024-06-19	11.540	11.540	11.230	11.250	11.250	55,057
2024-06-18	11.180	11.450	11.180	11.370	11.370	62,638
2024-06-17	11.300	11.380	11.000	11.120	11.120	69,550
2024-06-14	11.520	11.540	11.260	11.300	11.300	69,076
2024-06-13	11.680	11.870	11.540	11.540	11.540	31,449
2024-06-12	11.560	11.870	11.560	11.680	11.680	49,088
2024-06-11	11.700	11.880	11.500	11.580	11.580	44,558
2024-06-10	11.750	11.830	11.640	11.700	11.700	38,641
2024-06-07	11.720	11.940	11.690	11.830	11.830	32,763
2024-06-06	11.850	11.860	11.650	11.720	11.720	97,095
2024-06-05	11.700	11.770	11.570	11.700	11.700	52,781
2024-06-04	11.900	11.940	11.520	11.560	11.560	60,875
2024-06-03	11.830	12.050	11.830	11.860	11.860	107,678
2024-05-31	11.760	11.980	11.600	11.830	11.830	112,308
2024-05-30	11.680	11.900	11.470	11.760	11.760	103,099
2024-05-29	11.990	11.990	11.600	11.630	11.630	94,014
2024-05-28	12.100	12.250	11.850	11.900	11.900	78,537
2024-05-27	12.270	12.520	12.100	12.100	12.100	72,282
2024-05-24	12.200	12.400	12.150	12.360	12.360	43,110
2024-05-23	12.490	12.590	12.180	12.430	12.430	110,616
2024-05-22	12.750	12.750	12.360	12.400	12.400	72,105

← NewerPage 10 of 21 · 1,245 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.