Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.620	11.820	11.600	11.740	11.740	45,508
2026-07-23	11.900	11.920	11.620	11.620	11.620	86,856
2026-07-22	11.900	12.100	11.740	11.990	11.990	92,138
2026-07-21	11.910	12.110	11.820	11.960	11.960	51,039
2026-07-20	11.520	12.100	11.520	12.040	12.040	103,059
2026-07-17	11.850	12.000	11.700	11.700	11.700	99,192
2026-07-16	12.020	12.020	11.800	11.900	11.900	75,782
2026-07-15	12.090	12.090	11.800	11.930	11.930	91,754
2026-07-14	12.210	12.210	11.900	12.080	12.080	51,535
2026-07-13	12.300	12.320	12.090	12.210	12.210	85,614
2026-07-10	12.560	12.600	12.280	12.360	12.360	88,083
2026-07-09	12.220	12.450	12.220	12.450	12.450	43,876
2026-07-08	12.560	12.750	12.180	12.270	12.270	135,373
2026-07-07	12.830	13.030	12.800	12.800	12.800	61,346
2026-07-06	13.000	13.070	12.730	12.830	12.830	147,160
2026-07-03	13.000	13.050	12.870	12.960	12.960	50,319
2026-07-02	12.880	12.980	12.830	12.940	12.940	103,351
2026-07-01	12.610	12.880	12.610	12.830	12.830	41,208
2026-06-30	12.920	12.920	12.700	12.700	12.700	81,185
2026-06-29	12.910	12.980	12.760	12.760	12.760	55,622
2026-06-26	12.730	12.980	12.710	12.910	12.910	87,300
2026-06-25	12.640	13.070	12.640	12.860	12.860	166,611
2026-06-24	12.580	12.780	12.580	12.640	12.640	44,503
2026-06-23	12.640	12.640	12.460	12.600	12.600	42,378
2026-06-22	12.800	12.800	12.600	12.720	12.720	57,131
2026-06-19	12.660	12.720	12.450	12.700	12.700	76,548
2026-06-18	12.650	12.840	12.610	12.660	12.660	70,544
2026-06-17	12.880	12.880	12.640	12.680	12.680	46,592
2026-06-16	12.740	12.800	12.570	12.750	12.750	118,538
2026-06-15	12.640	12.900	12.640	12.740	12.740	318,181
2026-06-12	12.020	12.350	12.010	12.170	12.170	217,029
2026-06-11	11.890	11.920	11.770	11.830	11.830	60,216
2026-06-10	12.120	12.120	11.840	11.890	11.890	66,245
2026-06-09	11.900	12.100	11.900	12.050	12.050	79,047
2026-06-08	11.800	12.100	11.800	11.900	11.900	74,293
2026-06-05	12.120	12.220	12.080	12.130	12.130	97,061
2026-06-04	12.150	12.360	12.080	12.120	12.120	79,179
2026-06-03	12.380	12.380	12.160	12.320	12.320	62,455
2026-06-02	12.390	12.530	12.200	12.380	12.380	104,397
2026-05-29	12.120	12.470	12.120	12.390	12.390	133,074
2026-05-28	12.120	12.320	12.020	12.100	12.100	75,764
2026-05-27	12.150	12.460	12.150	12.320	12.320	117,665
2026-05-26	12.090	12.210	11.960	12.150	12.150	66,809
2026-05-25	11.980	12.280	11.970	12.050	12.050	121,401
2026-05-22	11.550	11.660	11.280	11.660	11.660	81,766
2026-05-21	11.230	11.390	11.110	11.320	11.320	110,031
2026-05-20	11.090	11.290	10.900	11.230	11.230	92,938
2026-05-19	10.990	11.050	10.850	11.020	11.020	110,814
2026-05-18	11.080	11.100	10.810	10.840	10.840	114,452
2026-05-15	11.360	11.360	10.980	11.080	11.080	90,721
2026-05-14	11.280	11.510	11.200	11.260	11.260	40,106
2026-05-13	11.360	11.560	11.200	11.280	11.280	61,035
2026-05-12	11.110	11.430	10.960	11.360	11.360	120,646
2026-05-11	11.470	11.470	11.080	11.110	11.110	122,774
2026-05-08	11.290	11.500	11.200	11.310	11.310	58,009
2026-05-07	11.680	11.780	11.500	11.500	11.500	89,238
2026-05-06	11.400	11.900	11.280	11.520	11.520	334,385
2026-05-05	11.000	11.200	10.940	11.070	11.070	90,092
2026-05-04	11.200	11.390	11.000	11.000	11.000	147,573
2026-04-30	11.420	11.420	11.050	11.150	11.150	129,780

← NewerPage 2 of 3 · 128 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.