Advertisement
Aegean Airlines S.A. (AEGN.AT)
Athens - Athens Delayed Price. Currency in EUR
Follow
At close: 05:18PM EET
Advertisement
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2023 | 11.54 | 11.68 | 11.44 | 11.60 | 11.60 | 149,295 |
| Dec 05, 2023 | 11.36 | 11.54 | 11.30 | 11.46 | 11.46 | 102,699 |
| Dec 04, 2023 | 11.56 | 11.56 | 11.36 | 11.36 | 11.36 | 94,503 |
| Dec 01, 2023 | 11.46 | 11.66 | 11.42 | 11.54 | 11.54 | 99,876 |
| Nov 30, 2023 | 11.40 | 11.54 | 11.30 | 11.46 | 11.46 | 220,421 |
| Nov 29, 2023 | 11.26 | 11.52 | 11.24 | 11.40 | 11.40 | 129,706 |
| Nov 28, 2023 | 11.44 | 11.50 | 11.30 | 11.34 | 11.34 | 142,040 |
| Nov 27, 2023 | 11.40 | 11.64 | 11.36 | 11.54 | 11.54 | 150,776 |
| Nov 24, 2023 | 11.68 | 11.68 | 11.48 | 11.60 | 11.60 | 72,737 |
| Nov 23, 2023 | 11.44 | 11.68 | 11.44 | 11.60 | 11.60 | 94,216 |
| Nov 22, 2023 | 11.44 | 11.68 | 11.44 | 11.56 | 11.56 | 73,309 |
| Nov 21, 2023 | 11.80 | 11.88 | 11.42 | 11.44 | 11.44 | 115,091 |
| Nov 20, 2023 | 11.86 | 11.96 | 11.74 | 11.78 | 11.78 | 66,347 |
| Nov 17, 2023 | 11.98 | 12.16 | 11.90 | 11.98 | 11.98 | 115,328 |
| Nov 16, 2023 | 11.70 | 12.00 | 11.70 | 11.98 | 11.98 | 140,290 |
| Nov 15, 2023 | 11.90 | 12.10 | 11.64 | 11.66 | 11.66 | 199,796 |
| Nov 14, 2023 | 11.38 | 11.80 | 11.30 | 11.80 | 11.80 | 264,828 |
| Nov 13, 2023 | 11.26 | 11.44 | 11.12 | 11.34 | 11.34 | 146,509 |
| Nov 10, 2023 | 11.30 | 11.30 | 11.10 | 11.26 | 11.26 | 57,727 |
| Nov 09, 2023 | 11.32 | 11.50 | 11.22 | 11.34 | 11.34 | 63,443 |
| Nov 08, 2023 | 11.60 | 11.66 | 11.32 | 11.50 | 11.50 | 69,182 |
| Nov 07, 2023 | 11.38 | 11.70 | 11.36 | 11.62 | 11.62 | 238,491 |
| Nov 06, 2023 | 11.10 | 11.36 | 11.06 | 11.36 | 11.36 | 161,850 |
| Nov 03, 2023 | 11.00 | 11.04 | 10.66 | 10.82 | 10.82 | 129,800 |
| Nov 02, 2023 | 10.28 | 10.92 | 10.28 | 10.88 | 10.88 | 147,144 |
| Nov 01, 2023 | 10.30 | 10.36 | 10.10 | 10.28 | 10.28 | 74,806 |
| Oct 31, 2023 | 10.22 | 10.46 | 10.20 | 10.34 | 10.34 | 95,256 |
| Oct 30, 2023 | 9.98 | 10.18 | 9.91 | 10.18 | 10.18 | 56,280 |
| Oct 27, 2023 | 9.80 | 10.00 | 9.75 | 9.86 | 9.86 | 51,554 |
| Oct 26, 2023 | 10.00 | 10.00 | 9.69 | 9.74 | 9.74 | 116,993 |
| Oct 25, 2023 | 10.26 | 10.38 | 9.95 | 10.00 | 10.00 | 82,126 |
| Oct 24, 2023 | 9.85 | 10.40 | 9.85 | 10.26 | 10.26 | 100,006 |
| Oct 23, 2023 | 9.90 | 9.99 | 9.85 | 9.85 | 9.85 | 113,706 |
| Oct 20, 2023 | 10.00 | 10.00 | 9.67 | 9.80 | 9.80 | 194,889 |
| Oct 19, 2023 | 10.24 | 10.24 | 10.02 | 10.12 | 10.12 | 110,094 |
| Oct 18, 2023 | 10.20 | 10.44 | 10.16 | 10.24 | 10.24 | 99,335 |
| Oct 17, 2023 | 10.32 | 10.60 | 10.20 | 10.32 | 10.32 | 76,203 |
| Oct 16, 2023 | 10.04 | 10.32 | 10.04 | 10.14 | 10.14 | 63,941 |
| Oct 13, 2023 | 10.40 | 10.50 | 10.14 | 10.20 | 10.20 | 93,361 |
| Oct 12, 2023 | 10.60 | 10.90 | 10.30 | 10.40 | 10.40 | 224,783 |
| Oct 11, 2023 | 10.14 | 10.50 | 10.06 | 10.42 | 10.42 | 141,742 |
| Oct 10, 2023 | 9.58 | 10.16 | 9.58 | 10.06 | 10.06 | 227,487 |
| Oct 09, 2023 | 9.86 | 9.88 | 9.43 | 9.53 | 9.53 | 310,735 |
| Oct 06, 2023 | 10.16 | 10.48 | 9.91 | 10.00 | 10.00 | 167,192 |
| Oct 05, 2023 | 10.74 | 10.78 | 10.14 | 10.16 | 10.16 | 90,124 |
| Oct 04, 2023 | 10.42 | 10.78 | 10.34 | 10.72 | 10.72 | 102,297 |
| Oct 03, 2023 | 10.46 | 10.78 | 10.34 | 10.44 | 10.44 | 110,752 |
| Oct 02, 2023 | 10.70 | 10.78 | 10.36 | 10.36 | 10.36 | 124,995 |
| Sep 29, 2023 | 10.34 | 10.60 | 10.18 | 10.50 | 10.50 | 221,238 |
| Sep 28, 2023 | 10.50 | 10.70 | 10.00 | 10.20 | 10.20 | 278,816 |
| Sep 27, 2023 | 10.98 | 11.02 | 10.48 | 10.60 | 10.60 | 137,963 |
| Sep 26, 2023 | 11.08 | 11.16 | 10.92 | 10.98 | 10.98 | 71,697 |
| Sep 25, 2023 | 11.10 | 11.54 | 11.00 | 11.08 | 11.08 | 115,960 |
| Sep 22, 2023 | 10.90 | 11.22 | 10.90 | 11.10 | 11.10 | 90,139 |
| Sep 21, 2023 | 10.90 | 11.00 | 10.34 | 10.90 | 10.90 | 234,732 |
| Sep 20, 2023 | 11.48 | 11.64 | 10.72 | 10.90 | 10.90 | 262,336 |
| Sep 19, 2023 | 12.12 | 12.20 | 11.42 | 11.48 | 11.48 | 183,828 |
| Sep 18, 2023 | 12.08 | 12.30 | 12.08 | 12.18 | 12.18 | 117,338 |
| Sep 15, 2023 | 12.00 | 12.14 | 11.72 | 12.08 | 12.08 | 232,078 |
| Sep 14, 2023 | 11.82 | 11.96 | 11.48 | 11.80 | 11.80 | 152,538 |
| Sep 13, 2023 | 12.46 | 12.50 | 11.80 | 11.82 | 11.82 | 215,704 |
| Sep 12, 2023 | 12.50 | 12.60 | 12.20 | 12.46 | 12.46 | 96,715 |
| Sep 11, 2023 | 12.78 | 12.92 | 12.40 | 12.50 | 12.50 | 123,745 |
| Sep 08, 2023 | 12.80 | 12.82 | 12.34 | 12.62 | 12.62 | 154,702 |
| Sep 07, 2023 | 13.24 | 13.40 | 12.60 | 12.62 | 12.62 | 258,579 |
| Sep 06, 2023 | 13.20 | 13.30 | 13.00 | 13.18 | 13.18 | 84,882 |
| Sep 05, 2023 | 12.70 | 13.16 | 12.66 | 13.08 | 13.08 | 122,741 |
| Sep 04, 2023 | 13.20 | 13.30 | 12.62 | 12.62 | 12.62 | 125,735 |
| Sep 01, 2023 | 13.20 | 13.44 | 13.00 | 13.20 | 13.20 | 100,946 |
| Aug 31, 2023 | 13.30 | 13.48 | 13.20 | 13.20 | 13.20 | 69,408 |
| Aug 30, 2023 | 13.48 | 13.60 | 13.26 | 13.42 | 13.42 | 132,533 |
| Aug 29, 2023 | 13.76 | 13.78 | 13.42 | 13.48 | 13.48 | 86,509 |
| Aug 28, 2023 | 13.56 | 13.70 | 13.52 | 13.70 | 13.70 | 99,964 |
| Aug 25, 2023 | 13.54 | 13.66 | 13.38 | 13.56 | 13.56 | 85,338 |
| Aug 24, 2023 | 12.70 | 13.80 | 12.60 | 13.54 | 13.54 | 432,228 |
| Aug 23, 2023 | 12.68 | 12.94 | 12.50 | 12.50 | 12.50 | 110,939 |
| Aug 22, 2023 | 12.70 | 12.98 | 12.70 | 12.72 | 12.72 | 121,259 |
| Aug 21, 2023 | 12.62 | 13.00 | 12.54 | 12.70 | 12.70 | 106,476 |
| Aug 18, 2023 | 12.94 | 12.94 | 12.44 | 12.46 | 12.46 | 110,205 |
| Aug 17, 2023 | 13.10 | 13.14 | 12.76 | 12.94 | 12.94 | 100,561 |
| Aug 16, 2023 | 12.66 | 13.10 | 12.42 | 13.10 | 13.10 | 171,370 |
| Aug 14, 2023 | 12.70 | 12.74 | 12.28 | 12.66 | 12.66 | 144,010 |
| Aug 11, 2023 | 12.70 | 12.88 | 12.52 | 12.70 | 12.70 | 138,961 |
| Aug 10, 2023 | 12.72 | 13.00 | 12.64 | 12.70 | 12.70 | 102,042 |
| Aug 09, 2023 | 12.88 | 13.02 | 12.74 | 12.76 | 12.76 | 125,974 |
| Aug 08, 2023 | 13.16 | 13.30 | 12.88 | 12.88 | 12.88 | 139,668 |
| Aug 07, 2023 | 13.10 | 13.30 | 13.02 | 13.26 | 13.26 | 280,507 |
| Aug 04, 2023 | 13.20 | 13.20 | 13.04 | 13.10 | 13.10 | 170,479 |
| Aug 03, 2023 | 12.70 | 13.16 | 12.60 | 13.08 | 13.08 | 258,508 |
| Aug 02, 2023 | 12.68 | 12.94 | 12.00 | 12.74 | 12.74 | 272,944 |
| Aug 01, 2023 | 13.06 | 13.22 | 12.62 | 12.80 | 12.80 | 163,958 |
| Jul 31, 2023 | 12.74 | 13.22 | 12.74 | 13.08 | 13.08 | 200,472 |
| Jul 28, 2023 | 12.98 | 13.00 | 12.52 | 12.74 | 12.74 | 271,067 |
| Jul 27, 2023 | 13.18 | 13.20 | 12.96 | 13.00 | 13.00 | 224,392 |
| Jul 26, 2023 | 13.34 | 13.48 | 13.10 | 13.24 | 13.24 | 126,312 |
| Jul 25, 2023 | 13.04 | 13.58 | 13.04 | 13.34 | 13.34 | 252,366 |
| Jul 24, 2023 | 12.70 | 13.02 | 12.62 | 13.00 | 13.00 | 202,132 |
| Jul 21, 2023 | 12.40 | 12.70 | 12.38 | 12.70 | 12.70 | 89,827 |
| Jul 20, 2023 | 12.50 | 12.70 | 12.46 | 12.50 | 12.50 | 92,819 |
| Jul 19, 2023 | 12.30 | 12.64 | 12.30 | 12.62 | 12.62 | 178,820 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.