Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	12.700	12.760	12.500	12.700	12.700	89,518
2025-05-07	12.400	12.680	12.360	12.680	12.680	153,120
2025-05-06	12.480	12.480	12.180	12.280	12.280	154,720
2025-05-05	12.040	12.500	12.040	12.400	12.400	143,110
2025-05-02	11.960	12.100	11.900	12.040	12.040	189,169
2025-04-30	11.720	12.060	11.720	11.800	11.800	226,547
2025-04-29	11.840	11.980	11.660	11.720	11.720	496,846
2025-04-28	11.800	12.000	11.760	11.840	11.840	88,848
2025-04-25	12.020	12.120	11.800	11.800	11.800	146,540
2025-04-24	12.000	12.220	11.960	12.000	12.000	189,318
2025-04-23	11.800	12.040	11.720	12.000	12.000	187,027
2025-04-22	11.520	11.680	11.460	11.640	11.640	65,336
2025-04-17	11.520	11.680	11.460	11.520	11.520	46,943
2025-04-16	11.600	11.660	11.360	11.520	11.520	58,714
2025-04-15	11.700	11.800	11.480	11.600	11.600	107,570
2025-04-14	11.540	11.900	11.400	11.580	11.580	162,487
2025-04-11	11.500	11.580	11.160	11.400	11.400	115,581
2025-04-10	11.880	11.900	11.400	11.500	11.500	215,358
2025-04-09	10.720	11.180	10.700	11.180	11.180	173,447
2025-04-08	10.880	11.240	10.720	11.160	11.160	199,265
2025-04-07	10.000	10.620	9.900	10.460	10.460	407,449
2025-04-04	11.350	11.350	10.830	10.960	10.960	352,695
2025-04-03	11.570	11.850	11.350	11.350	11.350	216,082
2025-04-02	12.000	12.000	11.750	11.790	11.790	159,277
2025-04-01	11.910	12.170	11.910	12.080	12.080	110,450
2025-03-31	12.160	12.190	11.880	11.990	11.990	185,580
2025-03-28	12.360	12.400	12.160	12.280	12.280	106,103
2025-03-27	12.430	12.480	12.240	12.360	12.360	117,207
2025-03-26	12.230	12.430	12.230	12.430	12.430	200,896
2025-03-24	12.130	12.300	12.070	12.230	12.230	112,425
2025-03-21	12.120	12.130	11.990	12.130	12.130	237,766
2025-03-20	12.140	12.300	12.000	12.120	12.120	137,966
2025-03-19	11.850	12.280	11.840	12.180	12.180	372,236
2025-03-18	11.870	11.900	11.690	11.840	11.840	326,311
2025-03-17	11.830	11.950	11.760	11.870	11.870	149,699
2025-03-14	11.360	11.770	11.360	11.760	11.760	332,168
2025-03-13	11.110	11.420	10.850	11.370	11.370	237,713
2025-03-12	10.860	11.260	10.860	11.230	11.230	236,503
2025-03-11	10.830	11.000	10.830	10.930	10.930	140,082
2025-03-10	10.930	11.040	10.770	11.020	11.020	155,197
2025-03-07	10.950	11.080	10.800	10.930	10.930	88,401
2025-03-06	11.130	11.240	10.950	10.980	10.980	154,312
2025-03-05	10.730	11.030	10.730	11.030	11.030	76,095
2025-03-04	10.770	10.870	10.540	10.730	10.730	128,927
2025-02-28	10.710	10.980	10.690	10.770	10.770	59,135
2025-02-27	10.800	10.920	10.690	10.820	10.820	52,425
2025-02-26	11.000	11.100	10.870	10.880	10.880	52,048
2025-02-25	11.010	11.190	10.900	10.970	10.970	85,583
2025-02-24	11.400	11.460	11.070	11.120	11.120	117,867
2025-02-21	11.290	11.440	11.230	11.400	11.400	303,392
2025-02-20	11.130	11.240	11.120	11.230	11.230	81,778
2025-02-19	11.020	11.190	11.020	11.150	11.150	173,671
2025-02-18	10.920	11.040	10.740	11.030	11.030	183,524
2025-02-17	10.800	10.940	10.670	10.800	10.800	92,940
2025-02-14	10.630	10.860	10.630	10.750	10.750	69,989
2025-02-13	10.490	10.770	10.400	10.730	10.730	158,278
2025-02-12	10.450	10.580	10.380	10.400	10.400	55,782
2025-02-11	10.500	10.650	10.400	10.400	10.400	49,121
2025-02-10	10.440	10.640	10.440	10.500	10.500	43,671
2025-02-07	10.500	10.570	10.410	10.500	10.500	51,908

← NewerPage 7 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.