Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	12.780	12.780	12.600	12.680	12.680	48,285
2024-05-20	12.500	12.780	12.350	12.710	12.710	171,993
2024-05-17	13.100	13.190	13.070	13.100	12.349	129,534
2024-05-16	13.300	13.390	13.050	13.120	12.367	131,683
2024-05-15	13.300	13.470	13.300	13.300	12.537	237,260
2024-05-14	13.290	13.370	13.170	13.350	12.584	99,195
2024-05-13	13.220	13.300	13.130	13.300	12.537	147,944
2024-05-10	12.830	13.210	12.820	13.160	12.405	227,072
2024-05-09	12.900	12.900	12.660	12.830	12.094	65,662
2024-05-08	12.700	12.870	12.700	12.790	12.056	131,589
2024-05-02	12.600	12.750	12.600	12.650	11.924	92,861
2024-04-30	12.460	12.600	12.280	12.600	11.877	161,299
2024-04-29	12.220	12.450	12.220	12.360	11.651	90,163
2024-04-26	12.270	12.390	12.050	12.140	11.444	51,462
2024-04-25	12.120	12.300	12.120	12.260	11.557	46,720
2024-04-24	12.300	12.500	12.160	12.300	11.594	64,759
2024-04-23	12.210	12.410	12.210	12.330	11.623	78,431
2024-04-22	11.780	12.290	11.780	12.290	11.585	79,110
2024-04-19	11.560	11.920	11.490	11.780	11.104	64,607
2024-04-18	11.460	11.930	11.460	11.770	11.095	52,554
2024-04-17	11.320	11.600	11.320	11.460	10.803	73,705
2024-04-16	11.720	11.790	11.320	11.320	10.671	167,985
2024-04-15	12.000	12.000	11.780	11.830	11.151	203,437
2024-04-12	12.410	12.650	12.160	12.160	11.463	56,398
2024-04-11	12.640	12.640	12.450	12.510	11.792	49,010
2024-04-10	12.650	12.650	12.450	12.640	11.915	73,863
2024-04-09	12.600	12.630	12.380	12.600	11.877	58,623
2024-04-08	12.500	12.580	12.400	12.580	11.858	29,712
2024-04-05	12.470	12.500	12.150	12.500	11.783	86,119
2024-04-04	12.230	12.530	12.230	12.470	11.755	164,876
2024-04-03	12.100	12.250	11.820	12.230	11.529	230,195
2024-04-02	12.380	12.500	12.000	12.000	11.312	109,342
2024-03-28	12.620	12.620	12.340	12.540	11.821	58,063
2024-03-27	12.620	12.620	12.480	12.520	11.802	42,608
2024-03-26	12.720	12.720	12.540	12.620	11.896	71,492
2024-03-22	12.860	12.860	12.560	12.720	11.990	40,497
2024-03-21	12.800	12.960	12.640	12.740	12.009	57,923
2024-03-20	12.600	12.800	12.520	12.760	12.028	63,484
2024-03-19	12.500	12.680	12.340	12.560	11.840	3,240,884
2024-03-15	12.740	12.740	12.520	12.620	11.896	103,565
2024-03-14	12.760	12.780	12.340	12.760	12.028	174,534
2024-03-13	12.880	12.940	12.600	12.700	11.972	285,538
2024-03-12	12.420	12.680	12.200	12.660	11.934	109,500
2024-03-11	12.700	12.800	12.340	12.340	11.632	96,445
2024-03-08	12.820	12.840	12.620	12.660	11.934	73,938
2024-03-07	12.680	12.840	12.620	12.840	12.104	105,968
2024-03-06	12.600	12.780	12.600	12.700	11.972	53,182
2024-03-05	12.800	12.800	12.600	12.600	11.877	63,822
2024-03-04	12.740	12.820	12.600	12.800	12.066	74,804
2024-03-01	12.560	12.820	12.420	12.740	12.009	139,392
2024-02-29	12.260	12.580	12.200	12.580	11.858	213,933
2024-02-28	12.280	12.280	12.020	12.260	11.557	53,267
2024-02-27	12.360	12.520	12.220	12.240	11.538	70,867
2024-02-26	12.540	12.680	12.400	12.420	11.708	52,406
2024-02-23	12.540	12.680	12.440	12.640	11.915	113,691
2024-02-22	12.400	12.760	12.400	12.540	11.821	167,116
2024-02-21	12.440	12.440	12.320	12.400	11.689	35,269
2024-02-20	12.400	12.500	12.340	12.360	11.651	60,353
2024-02-19	12.300	12.500	12.280	12.460	11.745	92,097
2024-02-16	12.440	12.560	12.300	12.300	11.594	122,316

← NewerPage 11 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.