Aegean Airlines S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.100	11.200	10.990	11.150	11.150	34,991
2026-10-15	10.950	10.990	10.800	10.980	10.980	64,946
2026-10-14	11.000	11.040	10.820	10.820	10.820	92,574
2026-10-13	10.990	11.110	10.860	10.880	10.880	69,800
2026-10-12	11.190	11.190	10.960	11.010	11.010	38,525
2026-10-09	10.970	11.190	10.900	10.900	10.900	27,331
2026-10-08	10.970	11.100	10.810	10.970	10.970	110,265
2026-10-07	11.100	11.210	10.950	10.970	10.970	88,894
2026-10-06	11.080	11.290	11.060	11.100	11.100	44,671
2026-10-05	11.080	11.330	11.020	11.080	11.080	49,904
2026-10-02	11.160	11.280	11.060	11.080	11.080	53,070
2026-10-01	11.330	11.380	11.150	11.160	11.160	48,129
2026-09-30	11.260	11.530	11.260	11.330	11.330	81,373
2026-09-29	11.520	11.600	11.170	11.260	11.260	43,118
2026-09-28	11.170	11.520	11.090	11.520	11.520	39,710
2026-09-25	11.180	11.460	11.170	11.220	11.220	32,110
2026-09-24	11.470	11.470	11.120	11.180	11.180	52,502
2026-09-23	11.410	11.600	11.150	11.200	11.200	67,956
2026-09-22	11.500	11.570	11.350	11.410	11.410	119,277
2026-09-21	11.480	11.500	11.200	11.390	11.390	82,407
2026-09-18	11.100	11.200	11.000	11.040	11.040	1,214,286

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.