Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	11.420	11.940	11.420	11.610	11.610	66
2026-05-05	11.110	11.260	11.110	11.180	11.180	40
2026-05-04	11.470	11.480	11.160	11.290	11.290	101
2026-05-01	11.300	11.300	11.300	11.300	11.300	0
2026-04-30	11.540	11.540	11.080	11.300	11.300	365
2026-04-29	11.650	11.720	11.610	11.630	11.630	18
2026-04-28	11.960	11.990	11.610	11.610	11.610	19
2026-04-27	12.830	12.830	12.570	12.810	11.907	41
2026-04-24	12.570	12.760	12.530	12.760	11.861	8
2026-04-23	12.280	12.640	12.170	12.560	11.675	27
2026-04-22	13.430	13.450	12.360	12.360	11.489	1,541
2026-04-21	13.160	13.180	13.160	13.180	12.251	13
2026-04-20	13.840	13.840	12.950	13.210	12.279	183
2026-04-17	13.380	13.820	13.070	13.510	12.558	21
2026-04-16	13.180	13.260	13.050	13.060	12.139	183
2026-04-15	12.960	13.220	12.870	12.870	11.963	13
2026-04-14	12.640	12.960	12.640	12.960	12.047	52
2026-04-13	13.270	13.270	12.610	12.610	11.721	8
2026-04-09	12.890	12.890	12.680	12.680	11.786	255
2026-04-08	12.510	12.820	12.430	12.660	11.768	8
2026-04-07	11.950	11.960	11.730	11.760	10.931	877
2026-04-02	12.020	12.020	11.960	11.960	11.117	1
2026-04-01	12.180	12.240	11.980	12.000	11.154	88
2026-03-31	11.560	11.960	11.500	11.960	11.117	10
2026-03-30	12.020	12.020	11.440	11.560	10.745	388
2026-03-27	11.820	11.820	11.800	11.800	10.968	13
2026-03-26	12.000	12.040	12.000	12.040	11.191	520
2026-03-25	12.120	12.200	12.100	12.160	11.303	4
2026-03-24	12.000	12.120	11.800	11.800	10.968	14
2026-03-23	11.760	12.300	11.460	12.280	11.414	2,656
2026-03-20	12.000	12.000	11.800	11.920	11.080	5
2026-03-19	12.420	12.420	11.720	11.960	11.117	59
2026-03-18	12.640	12.640	12.460	12.460	11.582	2
2026-03-17	12.600	12.620	12.400	12.400	11.526	85
2026-03-16	12.360	12.640	12.320	12.320	11.452	4
2026-03-13	12.180	12.420	11.900	12.380	11.507	134
2026-03-12	12.060	12.220	12.060	12.220	11.359	36
2026-03-11	12.020	12.420	12.020	12.420	11.545	2
2026-03-10	11.620	12.200	11.400	12.200	11.340	128
2026-03-09	11.840	11.840	11.000	11.620	10.801	45
2026-03-06	12.260	12.260	11.660	11.660	10.838	386
2026-03-05	12.560	12.700	12.420	12.460	11.582	24
2026-03-04	12.140	12.720	11.920	12.720	11.823	56
2026-03-03	12.800	12.800	11.760	11.760	10.931	356
2026-03-02	13.660	13.660	12.840	12.880	11.972	707
2026-02-27	13.900	13.900	13.900	13.900	12.920	51
2026-02-25	13.740	14.060	13.740	13.800	12.827	79
2026-02-24	14.280	14.280	14.060	14.060	13.069	2
2026-02-23	14.120	14.180	13.960	13.960	12.976	40
2026-02-19	14.060	14.060	14.060	14.060	13.069	1
2026-02-18	14.440	14.440	14.440	14.440	13.422	1
2026-02-17	14.380	14.380	14.380	14.380	13.366	10
2026-02-16	14.380	14.880	14.380	14.880	13.831	4
2026-02-13	14.460	14.740	14.460	14.740	13.701	406
2026-02-12	14.820	14.820	14.460	14.460	13.441	119
2026-02-11	14.840	14.860	14.620	14.620	13.590	11
2026-02-09	15.140	15.140	15.100	15.100	14.036	3
2026-02-06	15.080	15.080	14.740	15.080	14.017	304
2026-02-05	15.020	15.280	14.900	14.900	13.850	8
2026-02-03	15.320	15.420	15.280	15.420	14.333	8

← NewerPage 3 of 6 · 346 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.