Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-02-15	12.460	12.540	12.240	12.440	11.726	61,240
2024-02-14	12.580	12.580	12.260	12.460	11.745	77,426
2024-02-13	12.540	12.700	12.400	12.500	11.783	162,208
2024-02-12	12.700	12.760	12.360	12.420	11.708	93,036
2024-02-09	12.680	12.760	12.600	12.700	11.972	101,386
2024-02-08	12.660	12.700	12.500	12.700	11.972	184,772
2024-02-07	12.760	12.840	12.460	12.600	11.877	248,778
2024-02-06	12.600	12.740	12.500	12.700	11.972	151,051
2024-02-05	12.420	12.600	12.320	12.560	11.840	151,157
2024-02-02	12.220	12.420	12.200	12.400	11.689	126,919
2024-02-01	12.180	12.280	12.080	12.220	11.519	128,921
2024-01-31	11.800	12.340	11.720	12.280	11.576	220,304
2024-01-30	11.500	11.820	11.420	11.800	11.123	94,865
2024-01-29	11.700	11.700	11.420	11.500	10.840	75,192
2024-01-26	11.860	11.860	11.680	11.740	11.067	43,130
2024-01-25	11.820	11.820	11.640	11.780	11.104	69,961
2024-01-24	11.420	11.800	11.420	11.760	11.085	91,290
2024-01-23	11.240	11.400	11.220	11.360	10.708	51,192
2024-01-22	11.300	11.380	11.240	11.240	10.595	37,795
2024-01-19	11.360	11.380	11.100	11.300	10.652	89,389
2024-01-18	11.240	11.380	11.080	11.200	10.558	97,532
2024-01-17	11.300	11.460	11.160	11.240	10.595	76,483
2024-01-16	11.620	11.620	11.380	11.380	10.727	56,719
2024-01-15	11.680	11.880	11.580	11.620	10.953	71,217
2024-01-12	11.840	11.840	11.620	11.680	11.010	60,162
2024-01-11	11.820	11.940	11.780	11.800	11.123	82,190
2024-01-10	11.940	11.980	11.720	11.820	11.142	53,915
2024-01-09	11.560	12.000	11.560	11.900	11.217	203,668
2024-01-08	11.540	11.740	11.500	11.600	10.935	179,039
2024-01-05	11.460	11.600	11.340	11.480	10.822	87,559
2024-01-04	11.540	11.580	11.300	11.420	10.765	77,984
2024-01-03	11.460	11.560	11.380	11.480	10.822	145,891
2024-01-02	11.420	11.580	11.360	11.360	10.708	129,390
2023-12-29	11.120	11.400	11.080	11.340	10.690	63,727
2023-12-28	11.240	11.360	11.120	11.180	10.539	43,016
2023-12-27	11.400	11.580	11.240	11.240	10.595	73,068
2023-12-22	11.420	11.520	11.360	11.400	10.746	24,045
2023-12-21	11.440	11.680	11.400	11.440	10.784	74,905
2023-12-20	11.280	11.680	11.180	11.580	10.916	249,553
2023-12-19	11.020	11.420	11.000	11.400	10.746	181,260
2023-12-18	11.500	11.500	11.120	11.120	10.482	136,102
2023-12-15	11.600	11.720	11.400	11.500	10.840	178,319
2023-12-14	11.640	11.900	11.580	11.600	10.935	203,257
2023-12-13	11.500	11.700	11.500	11.640	10.972	117,191
2023-12-12	11.700	11.800	11.560	11.560	10.897	68,925
2023-12-11	11.780	11.880	11.660	11.700	11.029	55,896
2023-12-08	11.860	11.940	11.600	11.780	11.104	74,452
2023-12-07	11.680	11.900	11.500	11.680	11.010	121,017
2023-12-06	11.540	11.680	11.440	11.600	10.935	149,295
2023-12-05	11.360	11.540	11.300	11.460	10.803	102,699
2023-12-04	11.560	11.560	11.360	11.360	10.708	94,503
2023-12-01	11.460	11.660	11.420	11.540	10.878	99,876
2023-11-30	11.400	11.540	11.300	11.460	10.803	220,421
2023-11-29	11.260	11.520	11.240	11.400	10.746	129,706
2023-11-28	11.440	11.500	11.300	11.340	10.690	142,040
2023-11-27	11.400	11.640	11.360	11.540	10.878	150,776
2023-11-24	11.680	11.680	11.480	11.600	10.935	72,737
2023-11-23	11.440	11.680	11.440	11.600	10.935	94,216

← NewerPage 12 of 21 · 1,242 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.