Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	11.770	12.010	11.770	12.010	12.010	2
2026-07-28	12.110	12.110	11.900	11.900	11.900	2
2026-07-27	12.070	12.070	11.840	11.930	11.930	3
2026-07-24	11.860	11.860	11.860	11.860	11.860	0
2026-07-23	11.820	11.850	11.770	11.790	11.790	1,111
2026-07-22	11.810	11.970	11.810	11.970	11.970	1,050
2026-07-21	12.140	12.140	12.040	12.100	12.100	15
2026-07-20	11.790	11.920	11.790	11.870	11.870	108
2026-07-17	12.060	12.060	11.790	11.790	11.790	19
2026-07-16	11.920	11.920	11.920	11.920	11.920	1
2026-07-15	12.040	12.040	12.040	12.040	12.040	0
2026-07-14	12.020	12.180	12.020	12.180	12.180	9
2026-07-13	12.740	12.740	12.390	12.600	12.600	2
2026-07-10	12.830	12.830	12.530	12.530	12.530	1
2026-07-09	12.430	12.430	12.430	12.430	12.430	0
2026-07-08	12.430	12.430	12.430	12.430	12.430	4
2026-07-07	12.980	12.980	12.470	12.470	12.470	4
2026-07-06	13.060	13.080	12.750	12.910	12.910	54
2026-07-03	13.000	13.000	12.690	12.800	12.800	3
2026-07-02	12.590	13.010	12.590	12.840	12.840	102
2026-07-01	12.890	12.970	12.840	12.840	12.840	110
2026-06-30	12.940	12.940	12.630	12.930	12.930	107
2026-06-29	13.190	13.190	12.780	12.780	12.780	2
2026-06-26	13.010	13.010	13.010	13.010	13.010	1
2026-06-25	12.820	13.120	12.800	12.990	12.990	1,120
2026-06-24	12.680	12.690	12.480	12.480	12.480	35
2026-06-23	12.670	12.710	12.670	12.710	12.710	1
2026-06-22	12.910	12.920	12.910	12.920	12.920	3
2026-06-19	12.750	12.750	12.750	12.750	12.750	1
2026-06-18	12.600	12.780	12.530	12.530	12.530	200
2026-06-17	12.370	12.370	12.370	12.370	12.370	1
2026-06-16	12.620	12.870	12.560	12.560	12.560	9
2026-06-15	12.260	12.760	12.260	12.760	12.760	73
2026-06-12	11.910	11.940	11.910	11.930	11.930	7
2026-06-11	11.850	11.850	11.540	11.770	11.770	15
2026-06-10	11.670	11.980	11.670	11.820	11.820	20
2026-06-09	11.800	11.800	11.800	11.800	11.800	42
2026-06-08	12.150	12.170	11.760	11.940	11.940	22
2026-06-05	12.110	12.110	12.110	12.110	12.110	5
2026-06-04	12.200	12.250	12.050	12.250	12.250	2
2026-06-03	12.150	12.150	12.080	12.080	12.080	12
2026-06-02	12.570	12.570	12.130	12.430	12.430	24
2026-06-01	12.560	12.580	12.250	12.580	12.580	46
2026-05-29	12.350	12.520	12.350	12.520	12.520	1
2026-05-28	12.380	12.420	11.940	11.980	11.980	49
2026-05-27	12.320	12.540	12.010	12.150	12.150	111
2026-05-26	12.220	12.220	11.810	11.810	11.810	33
2026-05-25	11.920	12.070	11.920	11.980	11.980	69,851
2026-05-22	11.560	11.560	11.560	11.560	11.560	0
2026-05-21	11.430	11.440	11.400	11.420	11.420	11
2026-05-20	11.080	11.380	10.870	11.380	11.380	22
2026-05-19	11.150	11.150	10.980	11.090	11.090	59
2026-05-18	11.220	11.220	10.680	11.200	11.200	39
2026-05-15	11.400	11.400	10.990	11.260	11.260	11
2026-05-14	11.480	11.480	11.170	11.400	11.400	10
2026-05-13	11.570	11.570	11.390	11.390	11.390	4
2026-05-12	11.150	11.350	11.150	11.350	11.350	19
2026-05-11	11.430	11.570	11.150	11.270	11.270	34
2026-05-08	11.820	11.820	11.300	11.520	11.520	270
2026-05-07	11.870	11.870	11.530	11.780	11.780	10

← NewerPage 2 of 4 · 238 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.