Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	12.540	12.600	12.380	12.380	12.380	105,839
2025-07-31	12.600	12.740	12.480	12.620	12.620	106,561
2025-07-30	12.520	12.660	12.480	12.500	12.500	92,274
2025-07-29	12.540	12.660	12.500	12.520	12.520	70,297
2025-07-28	12.620	12.720	12.520	12.540	12.540	117,567
2025-07-25	12.660	12.680	12.540	12.620	12.620	68,518
2025-07-24	12.760	12.860	12.660	12.660	12.660	86,917
2025-07-23	12.760	12.880	12.680	12.720	12.720	104,521
2025-07-22	12.880	12.900	12.720	12.760	12.760	56,738
2025-07-21	12.820	12.920	12.740	12.900	12.900	134,117
2025-07-18	12.680	12.820	12.660	12.740	12.740	144,869
2025-07-17	12.820	12.820	12.620	12.680	12.680	109,440
2025-07-16	12.700	12.720	12.560	12.640	12.640	102,245
2025-07-15	12.680	12.820	12.400	12.700	12.700	269,279
2025-07-14	12.740	12.840	12.620	12.680	12.680	90,264
2025-07-11	12.720	13.180	12.720	12.880	12.880	180,102
2025-07-10	12.760	12.920	12.620	12.800	12.800	238,117
2025-07-09	12.820	12.860	12.600	12.760	12.760	140,013
2025-07-08	12.620	12.800	12.520	12.780	12.780	236,951
2025-07-07	12.360	12.680	12.360	12.500	12.500	100,475
2025-07-04	12.400	12.540	12.300	12.480	12.480	111,328
2025-07-03	12.440	12.440	12.280	12.340	12.340	148,900
2025-07-02	12.300	12.440	12.180	12.360	12.360	207,756
2025-07-01	12.380	12.380	12.100	12.160	12.160	65,240
2025-06-30	12.280	12.280	12.120	12.200	12.200	68,724
2025-06-27	12.140	12.360	12.140	12.180	12.180	96,713
2025-06-26	12.380	12.420	12.140	12.160	12.160	119,123
2025-06-25	12.000	12.300	11.880	12.240	12.240	165,524
2025-06-24	12.000	12.000	11.700	11.860	11.860	622,679
2025-06-23	11.160	11.380	11.020	11.300	11.300	269,178
2025-06-20	11.300	11.440	11.180	11.380	11.380	205,521
2025-06-19	11.400	11.400	11.020	11.200	11.200	336,594
2025-06-18	11.900	11.940	11.380	11.420	11.420	330,048
2025-06-17	12.100	12.140	11.860	11.900	11.900	185,670
2025-06-16	12.300	12.300	12.040	12.160	12.160	255,382
2025-06-13	12.500	12.500	12.280	12.400	12.400	231,680
2025-06-12	12.840	12.920	12.720	12.800	12.800	131,613
2025-06-11	13.000	13.080	12.880	12.900	12.900	176,441
2025-06-10	12.900	13.140	12.900	13.000	13.000	163,339
2025-06-06	12.900	13.000	12.900	12.900	12.900	93,701
2025-06-05	13.140	13.140	12.920	13.080	13.080	87,331
2025-06-04	13.020	13.120	12.960	13.120	13.120	126,268
2025-06-03	12.840	13.060	12.760	13.060	13.060	195,081
2025-06-02	12.880	12.880	12.640	12.800	12.800	111,096
2025-05-30	12.660	12.880	12.600	12.860	12.860	290,894
2025-05-29	12.740	12.780	12.560	12.780	12.780	114,286
2025-05-28	12.640	12.760	12.600	12.640	12.640	250,825
2025-05-27	12.600	12.640	12.440	12.580	12.580	111,468
2025-05-26	12.360	12.640	12.260	12.600	12.600	188,247
2025-05-23	12.540	12.580	11.920	12.200	12.200	228,944
2025-05-22	12.280	12.600	12.280	12.540	12.540	193,063
2025-05-21	12.360	12.440	12.200	12.300	12.300	282,560
2025-05-20	12.300	12.360	12.160	12.360	12.360	515,659
2025-05-19	13.080	13.080	12.940	13.000	12.200	420,316
2025-05-16	12.940	13.060	12.900	13.020	12.215	211,357
2025-05-15	12.960	12.980	12.780	12.940	12.140	100,770
2025-05-14	12.880	12.960	12.780	12.960	12.158	110,082
2025-05-13	12.800	12.880	12.680	12.820	12.027	97,185
2025-05-12	12.560	12.800	12.560	12.780	11.990	297,147
2025-05-09	12.660	12.720	12.560	12.560	11.787	132,289

← NewerPage 6 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.