Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	13.560	13.700	13.520	13.700	12.914	99,964
2023-08-25	13.540	13.660	13.380	13.560	12.782	85,338
2023-08-24	12.700	13.800	12.600	13.540	12.763	432,228
2023-08-23	12.680	12.940	12.500	12.500	11.783	110,939
2023-08-22	12.700	12.980	12.700	12.720	11.990	121,259
2023-08-21	12.620	13.000	12.540	12.700	11.972	106,476
2023-08-18	12.940	12.940	12.440	12.460	11.745	110,205
2023-08-17	13.100	13.140	12.760	12.940	12.198	100,561
2023-08-16	12.660	13.100	12.420	13.100	12.349	171,370
2023-08-14	12.700	12.740	12.280	12.660	11.934	144,010
2023-08-11	12.700	12.880	12.520	12.700	11.972	138,961
2023-08-10	12.720	13.000	12.640	12.700	11.972	102,042
2023-08-09	12.880	13.020	12.740	12.760	12.028	125,974
2023-08-08	13.160	13.300	12.880	12.880	12.141	139,668
2023-08-07	13.100	13.300	13.020	13.260	12.499	280,507
2023-08-04	13.200	13.200	13.040	13.100	12.349	170,479
2023-08-03	12.700	13.160	12.600	13.080	12.330	258,508
2023-08-02	12.680	12.940	12.000	12.740	12.009	272,944
2023-08-01	13.060	13.220	12.620	12.800	12.066	163,958
2023-07-31	12.740	13.220	12.740	13.080	12.330	200,472
2023-07-28	12.980	13.000	12.520	12.740	12.009	271,067
2023-07-27	13.180	13.200	12.960	13.000	12.254	224,392
2023-07-26	13.340	13.480	13.100	13.240	12.481	126,312
2023-07-25	13.040	13.580	13.040	13.340	12.575	252,366
2023-07-24	12.700	13.020	12.620	13.000	12.254	202,132
2023-07-21	12.400	12.700	12.380	12.700	11.972	89,827
2023-07-20	12.500	12.700	12.460	12.500	11.783	92,819
2023-07-19	12.300	12.640	12.300	12.620	11.896	178,820
2023-07-18	12.000	12.360	12.000	12.300	11.594	147,850
2023-07-17	12.020	12.440	11.940	12.080	11.387	318,449
2023-07-14	12.000	12.000	11.840	11.960	11.274	112,823
2023-07-13	11.960	12.000	11.700	11.900	11.217	150,697
2023-07-12	11.660	11.920	11.660	11.860	11.180	127,775
2023-07-11	11.560	11.780	11.560	11.680	11.010	235,962
2023-07-10	11.140	11.780	11.140	11.600	10.935	134,729
2023-07-07	11.320	11.460	11.040	11.140	10.501	40,921
2023-07-06	11.500	11.500	11.220	11.320	10.671	82,501
2023-07-05	11.300	11.600	11.300	11.540	10.878	128,114
2023-07-04	11.200	11.400	11.100	11.400	10.746	132,525
2023-07-03	10.800	11.200	10.800	11.200	10.558	181,303
2023-06-30	10.640	10.800	10.640	10.800	10.181	73,699
2023-06-29	10.420	10.720	10.380	10.700	10.086	142,045
2023-06-28	10.200	10.420	10.200	10.420	9.822	94,819
2023-06-27	10.240	10.460	10.100	10.120	9.540	133,656
2023-06-26	10.700	10.900	10.280	10.360	9.766	156,167
2023-06-23	10.740	10.880	10.680	10.840	10.218	88,453
2023-06-22	10.820	10.940	10.660	10.720	10.105	147,711
2023-06-21	10.340	10.780	10.340	10.780	10.162	149,410
2023-06-20	10.320	10.400	10.200	10.340	9.747	83,187
2023-06-19	10.100	10.400	10.020	10.260	9.672	176,816
2023-06-16	10.100	10.160	9.900	9.900	9.332	296,917
2023-06-15	10.300	10.300	10.040	10.080	9.502	172,133
2023-06-14	10.300	10.440	10.240	10.300	9.709	256,526
2023-06-13	10.100	10.300	10.080	10.200	9.615	507,742
2023-06-12	9.870	10.160	9.840	9.980	9.408	701,843
2023-06-09	9.810	9.960	9.810	9.850	9.285	192,159
2023-06-08	9.650	9.900	9.650	9.900	9.332	119,634
2023-06-07	9.980	10.080	9.840	9.880	9.313	303,652
2023-06-06	9.770	10.000	9.770	9.920	9.351	256,382
2023-06-02	9.850	9.900	9.820	9.890	9.323	54,393

← NewerPage 14 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.