Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.830	10.830	10.730	10.730	10.730	104
2026-10-22	10.620	10.620	10.620	10.620	10.620	2
2026-10-21	10.830	10.890	10.830	10.880	10.880	110
2026-10-19	11.140	11.200	10.920	11.040	11.040	13
2026-10-16	11.110	11.110	11.110	11.110	11.110	606
2026-10-15	10.870	10.940	10.810	10.900	10.900	820
2026-10-14	10.960	10.960	10.860	10.900	10.900	2
2026-10-12	11.020	11.020	10.980	10.980	10.980	1
2026-10-09	11.000	11.040	11.000	11.000	11.000	3
2026-10-08	11.000	11.000	10.940	10.970	10.970	29
2026-10-07	11.070	11.190	11.040	11.040	11.040	32
2026-10-06	11.070	11.110	11.070	11.110	11.110	27
2026-10-05	11.150	11.150	11.150	11.150	11.150	4
2026-10-02	11.170	11.170	11.100	11.110	11.110	14
2026-10-01	11.330	11.330	11.330	11.330	11.330	0
2026-09-30	11.370	11.490	11.370	11.490	11.490	2
2026-09-29	11.290	11.320	11.290	11.320	11.320	7
2026-09-28	11.230	11.320	11.130	11.320	11.320	16
2026-09-25	11.200	11.430	11.180	11.420	11.420	25
2026-09-24	11.230	11.400	11.210	11.370	11.370	50
2026-09-23	11.410	11.410	11.170	11.170	11.170	29
2026-09-22	11.410	11.550	11.410	11.450	11.450	64
2026-09-21	11.340	11.510	11.190	11.450	11.450	185
2026-09-18	11.060	11.210	11.010	11.210	11.210	13
2026-09-17	11.150	11.150	10.890	11.090	11.090	31
2026-09-16	11.200	11.200	11.200	11.200	11.200	50
2026-09-15	11.360	11.360	11.100	11.180	11.180	54
2026-09-14	11.560	11.610	11.320	11.320	11.320	479
2026-09-11	11.700	11.700	11.530	11.540	11.540	45
2026-09-10	11.690	11.690	11.600	11.680	11.680	13
2026-09-09	11.780	11.820	11.740	11.820	11.820	101
2026-09-08	12.130	12.130	12.130	12.130	12.130	125
2026-09-07	12.130	12.180	12.100	12.180	12.180	60
2026-09-04	12.080	12.080	12.080	12.080	12.080	1
2026-09-03	12.220	12.220	11.980	12.060	12.060	28
2026-09-02	12.080	12.080	11.920	11.980	11.980	173
2026-09-01	12.220	12.220	12.000	12.030	12.030	92
2026-08-31	12.220	12.220	12.220	12.220	12.220	1
2026-08-28	12.340	12.380	12.230	12.230	12.230	8
2026-08-27	12.220	12.240	12.220	12.240	12.240	3
2026-08-26	12.040	12.340	12.040	12.140	12.140	17
2026-08-25	12.160	12.160	12.160	12.160	12.160	1
2026-08-24	12.060	12.060	12.050	12.060	12.060	6
2026-08-21	12.250	12.250	12.250	12.250	12.250	2
2026-08-20	12.040	12.110	12.040	12.110	12.110	800
2026-08-19	12.140	12.140	12.070	12.070	12.070	4
2026-08-18	12.270	12.270	12.270	12.270	12.270	2
2026-08-17	12.350	12.360	12.170	12.170	12.170	53
2026-08-14	12.230	12.310	12.230	12.300	12.300	7
2026-08-13	12.140	12.210	12.120	12.120	12.120	25
2026-08-12	12.290	12.320	12.190	12.190	12.190	9
2026-08-11	12.370	12.410	12.370	12.410	12.410	11
2026-08-10	12.420	12.420	12.390	12.390	12.390	4
2026-08-07	12.330	12.460	12.320	12.320	12.320	2,002
2026-08-06	12.470	12.640	12.260	12.260	12.260	2,378
2026-08-05	12.380	12.380	12.360	12.360	12.360	1
2026-08-04	12.590	12.590	11.940	12.010	12.010	119
2026-08-03	12.200	12.400	12.200	12.220	12.220	11
2026-07-31	12.050	12.050	12.050	12.050	12.050	2
2026-07-30	11.700	12.000	11.700	12.000	12.000	1

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.9030 EUR
2025-05-20	0.8041 EUR
2024-05-20	0.7515 EUR
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.