Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	14.880	15.000	14.720	14.880	14.880	317,249
2026-01-26	14.680	14.900	14.620	14.780	14.780	256,511
2026-01-23	14.160	14.620	14.000	14.620	14.620	297,585
2026-01-22	14.020	14.200	13.980	14.160	14.160	92,813
2026-01-21	13.860	13.940	13.680	13.940	13.940	100,908
2026-01-20	13.940	13.980	13.720	13.860	13.860	113,770
2026-01-19	14.000	14.000	13.840	13.980	13.980	131,554
2026-01-16	14.180	14.300	14.020	14.080	14.080	113,849
2026-01-15	14.120	14.220	14.080	14.140	14.140	106,531
2026-01-14	14.180	14.300	14.160	14.260	14.260	62,086
2026-01-13	14.300	14.380	14.100	14.180	14.180	76,836
2026-01-12	14.620	14.620	14.300	14.300	14.300	115,036
2026-01-09	14.440	14.660	14.300	14.620	14.620	74,063
2026-01-08	14.600	14.600	14.400	14.440	14.440	87,778
2026-01-07	14.680	14.680	14.440	14.580	14.580	81,203
2026-01-05	14.400	14.660	14.360	14.660	14.660	93,343
2026-01-02	14.260	14.460	14.260	14.460	14.460	71,802
2025-12-31	14.400	14.500	14.260	14.260	14.260	40,140
2025-12-30	14.220	14.440	14.200	14.440	14.440	65,110
2025-12-29	14.380	14.500	14.020	14.220	14.220	145,895
2025-12-23	14.440	14.500	14.260	14.500	14.500	176,956
2025-12-22	14.300	14.520	14.160	14.440	14.440	114,738
2025-12-19	14.200	14.360	14.000	14.340	14.340	163,575
2025-12-18	14.120	14.180	13.980	14.180	14.180	90,149
2025-12-17	14.200	14.380	13.980	14.020	14.020	100,601
2025-12-16	14.100	14.160	13.940	14.140	14.140	105,753
2025-12-15	14.000	14.160	13.940	14.100	14.100	51,229
2025-12-12	14.080	14.180	13.960	14.040	14.040	60,309
2025-12-11	14.060	14.220	13.960	14.000	14.000	122,648
2025-12-10	14.180	14.260	14.000	14.100	14.100	64,879
2025-12-09	14.240	14.320	14.100	14.100	14.100	67,575
2025-12-08	14.360	14.420	14.160	14.160	14.160	97,602
2025-12-05	14.000	14.380	13.900	14.360	14.360	95,012
2025-12-04	14.020	14.120	13.800	14.000	14.000	78,901
2025-12-03	14.040	14.160	13.880	14.040	14.040	98,371
2025-12-02	14.000	14.240	13.980	14.100	14.100	89,474
2025-12-01	14.340	14.440	13.820	14.000	14.000	109,836
2025-11-28	14.360	14.600	14.260	14.340	14.340	66,573
2025-11-27	14.400	14.400	14.220	14.360	14.360	49,732
2025-11-26	14.400	14.600	14.180	14.400	14.400	134,088
2025-11-25	13.900	14.460	13.900	14.400	14.400	256,992
2025-11-24	13.640	13.940	13.520	13.900	13.900	157,666
2025-11-21	13.500	13.580	13.340	13.500	13.500	94,629
2025-11-20	13.500	13.580	13.240	13.580	13.580	104,062
2025-11-19	13.160	13.460	13.140	13.460	13.460	156,218
2025-11-18	13.680	13.680	13.200	13.200	13.200	121,802
2025-11-17	13.860	13.980	13.620	13.680	13.680	81,040
2025-11-14	13.900	13.920	13.700	13.780	13.780	112,266
2025-11-13	14.000	14.180	13.900	13.940	13.940	166,131
2025-11-12	13.500	13.980	13.500	13.980	13.980	390,846
2025-11-11	13.400	13.500	13.340	13.360	13.360	63,775
2025-11-10	13.400	13.600	13.340	13.400	13.400	99,856
2025-11-07	13.540	13.580	13.200	13.400	13.400	62,480
2025-11-06	13.500	13.600	13.400	13.540	13.540	58,109
2025-11-05	13.500	13.540	13.320	13.440	13.440	60,685
2025-11-04	13.400	13.580	13.200	13.540	13.540	94,386
2025-11-03	13.180	13.440	13.180	13.400	13.400	95,354
2025-10-31	13.240	13.280	13.060	13.180	13.180	73,536
2025-10-30	13.460	13.460	13.200	13.240	13.240	86,302
2025-10-29	13.200	13.540	13.200	13.460	13.460	122,420

← NewerPage 4 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.