Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	9.700	9.870	9.670	9.845	9.845	43,932
2024-11-07	9.725	9.850	9.725	9.800	9.800	21,811
2024-11-06	9.800	10.000	9.790	9.790	9.790	39,485
2024-11-05	9.720	9.860	9.700	9.800	9.800	21,498
2024-11-04	9.900	10.080	9.725	9.755	9.755	47,643
2024-11-01	9.930	10.100	9.900	9.900	9.900	28,586
2024-10-31	9.930	10.000	9.900	9.965	9.965	60,121
2024-10-30	10.110	10.200	9.900	9.930	9.930	74,255
2024-10-29	10.260	10.300	10.100	10.130	10.130	55,592
2024-10-25	10.270	10.440	10.150	10.150	10.150	24,200
2024-10-24	10.250	10.440	10.250	10.400	10.400	35,964
2024-10-23	10.420	10.420	10.260	10.340	10.340	46,270
2024-10-22	10.510	10.590	10.220	10.300	10.300	21,828
2024-10-21	10.550	10.550	10.410	10.510	10.510	33,217
2024-10-18	10.290	10.570	10.280	10.550	10.550	35,864
2024-10-17	10.490	10.500	10.330	10.430	10.430	41,343
2024-10-16	10.360	10.570	10.310	10.360	10.360	37,287
2024-10-15	10.230	10.450	10.230	10.450	10.450	45,208
2024-10-14	10.240	10.390	10.200	10.220	10.220	45,732
2024-10-11	10.100	10.290	10.030	10.030	10.030	49,029
2024-10-10	10.250	10.410	10.080	10.100	10.100	69,633
2024-10-09	10.390	10.480	10.250	10.250	10.250	122,015
2024-10-08	10.400	10.420	10.280	10.280	10.280	61,032
2024-10-07	10.520	10.660	10.420	10.420	10.420	86,011
2024-10-04	10.700	10.700	10.560	10.590	10.590	48,449
2024-10-03	10.600	10.720	10.510	10.630	10.630	59,591
2024-10-02	10.760	10.830	10.500	10.570	10.570	111,667
2024-10-01	10.940	11.090	10.880	10.970	10.970	59,423
2024-09-30	11.100	11.270	10.930	10.930	10.930	76,032
2024-09-27	11.050	11.200	10.920	11.100	11.100	93,677
2024-09-26	10.610	11.000	10.610	11.000	11.000	156,501
2024-09-25	10.700	10.750	10.580	10.600	10.600	59,196
2024-09-24	10.640	10.760	10.640	10.680	10.680	52,654
2024-09-23	10.720	10.780	10.550	10.660	10.660	58,975
2024-09-20	10.620	10.730	10.440	10.720	10.720	100,383
2024-09-19	10.610	10.700	10.560	10.700	10.700	30,329
2024-09-18	10.710	10.790	10.540	10.700	10.700	41,799
2024-09-17	10.610	10.750	10.600	10.710	10.710	27,000
2024-09-16	10.700	10.700	10.550	10.610	10.610	70,764
2024-09-13	10.750	10.900	10.680	10.700	10.700	29,700
2024-09-12	11.020	11.020	10.710	10.750	10.750	109,068
2024-09-11	11.100	11.230	10.830	11.020	11.020	93,873
2024-09-10	11.280	11.420	11.100	11.100	11.100	85,587
2024-09-09	11.400	11.400	11.160	11.340	11.340	21,567
2024-09-06	11.520	11.520	11.330	11.440	11.440	16,711
2024-09-05	11.280	11.540	11.170	11.520	11.520	81,522
2024-09-04	11.290	11.380	11.040	11.290	11.290	51,731
2024-09-03	11.200	11.320	11.070	11.300	11.300	58,603
2024-09-02	10.980	11.180	10.770	11.160	11.160	29,113
2024-08-30	10.860	11.000	10.800	10.920	10.920	78,103
2024-08-29	11.010	11.010	10.840	10.930	10.930	15,420
2024-08-28	11.000	11.060	10.820	11.000	11.000	30,156
2024-08-27	10.850	11.100	10.850	10.930	10.930	30,990
2024-08-26	10.980	11.070	10.900	10.990	10.990	31,050
2024-08-23	11.100	11.110	10.950	10.980	10.980	23,334
2024-08-22	11.060	11.120	11.030	11.050	11.050	42,671
2024-08-21	10.850	11.180	10.850	11.060	11.060	158,831
2024-08-20	10.700	10.820	10.680	10.770	10.770	45,208
2024-08-19	10.700	10.800	10.650	10.700	10.700	35,349
2024-08-16	10.800	10.900	10.660	10.700	10.700	59,444

← NewerPage 9 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.