Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	10.500	10.570	10.410	10.500	10.500	51,908
2025-02-06	10.390	10.540	10.330	10.400	10.400	76,387
2025-02-05	10.400	10.400	10.260	10.280	10.280	56,660
2025-02-04	10.360	10.490	10.300	10.390	10.390	80,475
2025-02-03	10.640	10.640	10.300	10.360	10.360	123,912
2025-01-31	10.890	10.970	10.820	10.870	10.870	48,730
2025-01-30	10.780	10.870	10.640	10.870	10.870	42,383
2025-01-29	10.800	10.890	10.770	10.780	10.780	60,677
2025-01-28	10.830	10.980	10.800	10.860	10.860	87,628
2025-01-27	10.850	10.850	10.460	10.720	10.720	140,311
2025-01-24	10.700	10.950	10.700	10.850	10.850	68,845
2025-01-23	10.990	11.100	10.690	10.700	10.700	126,164
2025-01-22	10.770	11.090	10.660	10.990	10.990	340,170
2025-01-21	10.080	10.670	10.070	10.660	10.660	395,136
2025-01-20	10.170	10.170	10.040	10.080	10.080	78,080
2025-01-17	10.090	10.180	10.060	10.120	10.120	79,799
2025-01-16	10.240	10.240	10.060	10.090	10.090	81,687
2025-01-15	10.200	10.280	10.150	10.240	10.240	52,061
2025-01-14	10.240	10.340	10.140	10.230	10.230	63,690
2025-01-13	10.350	10.350	10.200	10.240	10.240	70,804
2025-01-10	10.430	10.520	10.330	10.370	10.370	69,124
2025-01-09	10.460	10.480	10.270	10.380	10.380	108,230
2025-01-08	10.600	10.630	10.400	10.460	10.460	67,660
2025-01-07	10.400	10.650	10.340	10.600	10.600	160,849
2025-01-03	10.240	10.390	10.100	10.370	10.370	138,601
2025-01-02	10.140	10.250	10.090	10.190	10.190	85,390
2024-12-31	10.100	10.200	10.050	10.120	10.120	39,948
2024-12-30	10.080	10.140	10.010	10.010	10.010	41,860
2024-12-27	10.080	10.210	10.070	10.100	10.100	58,436
2024-12-23	10.070	10.190	10.070	10.080	10.080	37,997
2024-12-20	10.140	10.250	10.060	10.070	10.070	101,831
2024-12-19	10.180	10.290	10.050	10.240	10.240	91,809
2024-12-18	10.200	10.350	10.200	10.300	10.300	68,681
2024-12-17	10.350	10.390	10.220	10.300	10.300	85,791
2024-12-16	10.390	10.390	10.250	10.350	10.350	77,205
2024-12-13	10.100	10.380	10.100	10.300	10.300	109,504
2024-12-12	10.090	10.210	10.000	10.100	10.100	97,696
2024-12-11	10.000	10.100	9.955	10.000	10.000	39,833
2024-12-10	10.100	10.190	10.010	10.010	10.010	91,038
2024-12-09	10.050	10.200	9.960	10.180	10.180	74,150
2024-12-06	10.180	10.380	10.040	10.050	10.050	123,901
2024-12-05	9.830	10.180	9.825	10.180	10.180	172,665
2024-12-04	9.810	9.990	9.810	9.900	9.900	109,407
2024-12-03	9.580	9.875	9.580	9.875	9.875	86,924
2024-12-02	9.480	9.700	9.480	9.700	9.700	35,284
2024-11-29	9.600	9.660	9.480	9.480	9.480	63,182
2024-11-28	9.640	9.850	9.620	9.660	9.660	27,913
2024-11-27	9.610	9.755	9.610	9.755	9.755	38,998
2024-11-26	9.760	9.810	9.600	9.660	9.660	53,804
2024-11-25	9.580	9.760	9.555	9.760	9.760	75,478
2024-11-22	9.445	9.600	9.405	9.580	9.580	69,131
2024-11-21	9.430	9.550	9.225	9.445	9.445	68,418
2024-11-20	9.225	9.485	9.225	9.430	9.430	80,968
2024-11-19	9.500	9.590	9.070	9.225	9.225	129,377
2024-11-18	9.600	9.600	9.430	9.530	9.530	82,733
2024-11-15	9.900	9.900	9.600	9.690	9.690	107,827
2024-11-14	9.800	9.920	9.800	9.850	9.850	22,162
2024-11-13	9.900	9.910	9.780	9.800	9.800	24,490
2024-11-12	10.000	10.060	9.900	9.900	9.900	43,099
2024-11-11	9.850	10.090	9.850	10.020	10.020	60,502

← NewerPage 8 of 21 · 1,245 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.