Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	11.860	11.960	11.740	11.780	11.104	66,347
2023-11-17	11.980	12.160	11.900	11.980	11.293	115,328
2023-11-16	11.700	12.000	11.700	11.980	11.293	140,290
2023-11-15	11.900	12.100	11.640	11.660	10.991	199,796
2023-11-14	11.380	11.800	11.300	11.800	11.123	264,828
2023-11-13	11.260	11.440	11.120	11.340	10.690	146,509
2023-11-10	11.300	11.300	11.100	11.260	10.614	57,727
2023-11-09	11.320	11.500	11.220	11.340	10.690	63,443
2023-11-08	11.600	11.660	11.320	11.500	10.840	69,182
2023-11-07	11.380	11.700	11.360	11.620	10.953	238,491
2023-11-06	11.100	11.360	11.060	11.360	10.708	161,850
2023-11-03	11.000	11.040	10.660	10.820	10.199	129,800
2023-11-02	10.280	10.920	10.280	10.880	10.256	147,144
2023-11-01	10.300	10.360	10.100	10.280	9.690	74,806
2023-10-31	10.220	10.460	10.200	10.340	9.747	95,256
2023-10-30	9.980	10.180	9.910	10.180	9.596	56,280
2023-10-27	9.800	10.000	9.750	9.860	9.294	51,554
2023-10-26	10.000	10.000	9.690	9.740	9.181	116,993
2023-10-25	10.260	10.380	9.950	10.000	9.426	82,126
2023-10-24	9.850	10.400	9.850	10.260	9.672	100,006
2023-10-23	9.900	9.990	9.850	9.850	9.285	113,706
2023-10-20	10.000	10.000	9.670	9.800	9.238	194,889
2023-10-19	10.240	10.240	10.020	10.120	9.540	110,094
2023-10-18	10.200	10.440	10.160	10.240	9.653	99,335
2023-10-17	10.320	10.600	10.200	10.320	9.728	76,203
2023-10-16	10.040	10.320	10.040	10.140	9.558	63,941
2023-10-13	10.400	10.500	10.140	10.200	9.615	93,361
2023-10-12	10.600	10.900	10.300	10.400	9.803	224,783
2023-10-11	10.140	10.500	10.060	10.420	9.822	141,742
2023-10-10	9.580	10.160	9.580	10.060	9.483	227,487
2023-10-09	9.860	9.880	9.430	9.530	8.983	310,735
2023-10-06	10.160	10.480	9.910	10.000	9.426	167,192
2023-10-05	10.740	10.780	10.140	10.160	9.577	90,124
2023-10-04	10.420	10.780	10.340	10.720	10.105	102,297
2023-10-03	10.460	10.780	10.340	10.440	9.841	110,752
2023-10-02	10.700	10.780	10.360	10.360	9.766	124,995
2023-09-29	10.340	10.600	10.180	10.500	9.898	221,238
2023-09-28	10.500	10.700	10.000	10.200	9.615	278,816
2023-09-27	10.980	11.020	10.480	10.600	9.992	137,963
2023-09-26	11.080	11.160	10.920	10.980	10.350	71,697
2023-09-25	11.100	11.540	11.000	11.080	10.444	115,960
2023-09-22	10.900	11.220	10.900	11.100	10.463	90,139
2023-09-21	10.900	11.000	10.340	10.900	10.275	234,732
2023-09-20	11.480	11.640	10.720	10.900	10.275	262,336
2023-09-19	12.120	12.200	11.420	11.480	10.822	183,828
2023-09-18	12.080	12.300	12.080	12.180	11.481	117,338
2023-09-15	12.000	12.140	11.720	12.080	11.387	232,078
2023-09-14	11.820	11.960	11.480	11.800	11.123	152,538
2023-09-13	12.460	12.500	11.800	11.820	11.142	215,704
2023-09-12	12.500	12.600	12.200	12.460	11.745	96,715
2023-09-11	12.780	12.920	12.400	12.500	11.783	123,745
2023-09-08	12.800	12.820	12.340	12.620	11.896	154,702
2023-09-07	13.240	13.400	12.600	12.620	11.896	258,579
2023-09-06	13.200	13.300	13.000	13.180	12.424	84,882
2023-09-05	12.700	13.160	12.660	13.080	12.330	122,741
2023-09-04	13.200	13.300	12.620	12.620	11.896	125,735
2023-09-01	13.200	13.440	13.000	13.200	12.443	100,946
2023-08-31	13.300	13.480	13.200	13.200	12.443	69,408
2023-08-30	13.480	13.600	13.260	13.420	12.650	132,533
2023-08-29	13.760	13.780	13.420	13.480	12.707	86,509

← NewerPage 13 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.