Aegean Airlines S.A. historical data

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

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
2026-04-17	13.250	13.720	13.110	13.660	13.660	227,856
2026-04-16	13.130	13.480	13.130	13.250	13.250	200,615
2026-04-15	13.020	13.180	13.000	13.130	13.130	131,051
2026-04-14	12.520	12.900	12.520	12.900	12.900	122,070
2026-04-09	12.780	12.780	12.420	12.520	12.520	89,012
2026-04-08	12.700	12.920	12.600	12.810	12.810	217,812
2026-04-07	12.000	12.180	11.840	11.840	11.840	61,202
2026-04-02	11.800	12.060	11.800	11.820	11.820	82,429
2026-04-01	12.300	12.300	12.080	12.260	12.260	125,657
2026-03-31	11.900	11.900	11.540	11.800	11.800	68,845
2026-03-30	11.500	11.700	11.500	11.500	11.500	97,006
2026-03-27	11.840	11.840	11.540	11.660	11.660	118,082
2026-03-26	12.000	12.000	11.840	11.840	11.840	76,599
2026-03-24	12.180	12.180	11.820	11.920	11.920	84,938
2026-03-23	11.600	12.280	11.460	12.000	12.000	240,607
2026-03-20	12.000	12.180	11.700	12.000	12.000	268,658
2026-03-19	12.000	12.040	11.840	11.880	11.880	193,472
2026-03-18	12.500	12.660	12.200	12.200	12.200	102,236
2026-03-17	12.460	12.520	12.300	12.360	12.360	102,077
2026-03-16	12.200	12.660	12.000	12.460	12.460	119,470
2026-03-13	11.980	12.460	11.920	12.180	12.180	159,309
2026-03-12	12.400	12.400	11.920	12.040	12.040	232,335
2026-03-11	11.920	12.400	11.900	12.400	12.400	164,140
2026-03-10	11.760	12.320	11.760	11.800	11.800	205,689
2026-03-09	11.100	11.480	10.800	11.400	11.400	176,196
2026-03-06	12.280	12.280	11.580	11.580	11.580	168,756
2026-03-05	12.200	12.660	11.960	12.020	12.020	131,248
2026-03-04	11.620	12.460	11.620	12.280	12.280	229,093
2026-03-03	12.500	12.500	11.820	11.820	11.820	388,256
2026-03-02	12.980	13.320	12.660	12.760	12.760	447,658
2026-02-27	13.860	13.940	13.600	13.720	13.720	105,974
2026-02-26	14.080	14.100	13.800	13.860	13.860	118,714
2026-02-25	13.880	14.080	13.880	14.060	14.060	54,907
2026-02-24	13.820	13.980	13.700	13.880	13.880	63,246
2026-02-20	13.840	14.000	13.680	13.980	13.980	82,585
2026-02-19	14.320	14.340	13.840	13.840	13.840	127,115
2026-02-18	14.200	14.400	14.200	14.360	14.360	128,665
2026-02-17	14.780	14.780	14.200	14.200	14.200	102,032
2026-02-16	14.700	14.780	14.440	14.680	14.680	55,392
2026-02-13	14.560	14.880	14.440	14.660	14.660	196,333
2026-02-12	14.540	14.780	14.520	14.740	14.740	42,495
2026-02-11	14.760	14.760	14.500	14.540	14.540	72,153
2026-02-10	15.080	15.080	14.680	14.760	14.760	56,081
2026-02-09	15.200	15.200	14.780	14.880	14.880	92,847
2026-02-06	14.940	15.000	14.400	15.000	15.000	163,383
2026-02-05	15.080	15.200	14.920	15.020	15.020	122,987
2026-02-04	15.220	15.300	15.040	15.260	15.260	54,735
2026-02-03	15.180	15.320	15.140	15.240	15.240	67,828
2026-02-02	14.820	15.160	14.720	15.160	15.160	101,000
2026-01-30	14.940	14.960	14.700	14.960	14.960	118,636
2026-01-29	15.100	15.360	14.960	14.960	14.960	218,607
2026-01-28	14.880	15.100	14.780	15.100	15.100	253,227

← NewerPage 3 of 21 · 1,244 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.