Aegean Airlines S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-27 | 13.340 | 13.340 | 12.960 | 13.080 | 13.080 | 108,093 |
| 2025-10-24 | 13.420 | 13.420 | 13.180 | 13.200 | 13.200 | 66,026 |
| 2025-10-23 | 13.500 | 13.500 | 13.360 | 13.440 | 13.440 | 32,930 |
| 2025-10-22 | 13.460 | 13.580 | 13.360 | 13.520 | 13.520 | 79,618 |
| 2025-10-21 | 13.360 | 13.500 | 13.280 | 13.460 | 13.460 | 112,545 |
| 2025-10-20 | 13.240 | 13.440 | 13.200 | 13.340 | 13.340 | 66,104 |
← NewerPage 5 of 5 · 248 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.