Aegean Airlines S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 11.700 | 11.740 | 11.400 | 11.480 | 11.480 | 145,325 |
| 2026-04-28 | 11.720 | 11.940 | 11.630 | 11.730 | 11.730 | 311,957 |
| 2026-04-27 | 12.500 | 12.680 | 12.480 | 12.600 | 11.697 | 303,373 |
| 2026-04-24 | 12.470 | 12.500 | 12.280 | 12.420 | 11.530 | 134,272 |
| 2026-04-23 | 12.230 | 12.450 | 12.000 | 12.350 | 11.465 | 160,966 |
| 2026-04-22 | 13.160 | 13.190 | 12.200 | 12.200 | 11.326 | 323,689 |
| 2026-04-21 | 13.290 | 13.290 | 13.030 | 13.050 | 13.050 | 129,809 |
| 2026-04-20 | 13.310 | 13.370 | 13.030 | 13.060 | 13.060 | 182,944 |
← NewerPage 3 of 3 · 128 trading days
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.