Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	13.180	13.320	12.920	13.240	13.240	216,120
2025-10-16	13.600	13.760	13.140	13.380	13.380	183,813
2025-10-15	13.460	13.760	13.320	13.700	13.700	149,620
2025-10-14	13.300	13.620	13.300	13.300	13.300	93,343
2025-10-13	13.620	13.820	13.400	13.400	13.400	122,686
2025-10-10	13.400	13.720	13.360	13.620	13.620	157,843
2025-10-09	13.400	13.400	13.080	13.260	13.260	228,973
2025-10-08	13.240	13.400	13.200	13.200	13.200	135,948
2025-10-07	13.220	13.400	13.180	13.240	13.240	56,311
2025-10-06	13.520	13.620	13.300	13.340	13.340	92,960
2025-10-03	13.360	13.540	13.360	13.520	13.520	77,589
2025-10-02	13.320	13.540	13.280	13.360	13.360	101,810
2025-10-01	13.380	13.500	13.280	13.320	13.320	130,842
2025-09-30	13.620	13.680	13.360	13.380	13.380	121,248
2025-09-29	13.660	13.780	13.620	13.620	13.620	66,558
2025-09-26	13.740	13.780	13.580	13.680	13.680	76,100
2025-09-25	13.660	13.720	13.580	13.600	13.600	155,748
2025-09-24	13.800	13.800	13.660	13.660	13.660	105,490
2025-09-23	13.800	13.840	13.640	13.660	13.660	149,808
2025-09-22	13.800	13.880	13.620	13.700	13.700	106,130
2025-09-19	13.760	13.880	13.620	13.880	13.880	148,995
2025-09-18	13.800	13.840	13.660	13.660	13.660	157,497
2025-09-17	14.200	14.200	13.520	13.700	13.700	310,922
2025-09-16	14.200	14.200	14.060	14.100	14.100	125,887
2025-09-15	14.240	14.280	14.100	14.140	14.140	96,441
2025-09-12	14.200	14.300	14.040	14.200	14.200	78,531
2025-09-11	14.080	14.180	13.880	14.180	14.180	78,810
2025-09-10	14.000	14.080	13.820	13.920	13.920	90,862
2025-09-09	13.960	13.980	13.840	13.940	13.940	132,209
2025-09-08	13.620	13.800	13.460	13.800	13.800	116,712
2025-09-05	13.740	13.820	13.480	13.560	13.560	135,247
2025-09-04	13.800	13.920	13.680	13.740	13.740	52,268
2025-09-03	13.700	13.920	13.580	13.920	13.920	98,697
2025-09-02	14.080	14.160	13.500	13.680	13.680	227,627
2025-09-01	14.220	14.420	14.060	14.080	14.080	126,811
2025-08-29	14.400	14.580	14.100	14.340	14.340	112,557
2025-08-28	14.820	14.920	14.160	14.460	14.460	192,990
2025-08-27	15.020	15.040	14.800	14.820	14.820	146,575
2025-08-26	14.920	15.020	14.720	15.020	15.020	162,453
2025-08-25	14.700	15.100	14.620	14.980	14.980	253,407
2025-08-22	14.420	14.640	14.420	14.600	14.600	116,655
2025-08-21	14.500	14.680	14.420	14.500	14.500	68,783
2025-08-20	14.320	14.640	14.280	14.600	14.600	132,479
2025-08-19	14.500	14.540	14.320	14.400	14.400	76,049
2025-08-18	14.680	14.680	14.120	14.500	14.500	183,581
2025-08-14	14.300	14.660	14.120	14.500	14.500	241,488
2025-08-13	14.400	14.540	14.260	14.320	14.320	192,904
2025-08-12	14.400	14.780	14.200	14.320	14.320	336,813
2025-08-11	13.400	14.300	13.400	14.300	14.300	473,786
2025-08-08	13.400	13.560	13.220	13.240	13.240	168,331
2025-08-07	13.160	13.460	13.160	13.280	13.280	284,333
2025-08-06	12.680	13.180	12.640	13.180	13.180	152,654
2025-08-05	12.500	12.740	12.500	12.680	12.680	77,491
2025-08-04	12.380	12.500	12.360	12.480	12.480	78,710

← NewerPage 5 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.