Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	14.960	14.960	14.880	14.880	13.831	4
2026-01-29	14.760	14.760	14.760	14.760	13.720	28
2026-01-26	14.780	15.000	14.540	14.660	13.627	123
2026-01-23	14.240	14.480	13.940	14.480	13.459	121
2026-01-22	14.240	14.240	13.880	14.200	13.199	1
2026-01-21	13.980	13.980	13.640	13.640	12.679	19
2026-01-20	13.780	14.080	13.780	13.960	12.976	9
2026-01-19	14.140	14.160	13.800	13.820	12.846	710
2026-01-16	14.200	14.200	13.980	13.980	12.995	4
2026-01-15	14.440	14.440	14.100	14.280	13.273	29
2026-01-14	14.440	14.440	14.320	14.320	13.311	16
2026-01-13	14.460	14.460	14.460	14.460	13.441	1
2026-01-12	14.680	14.680	14.220	14.220	13.218	57
2026-01-09	14.720	14.720	14.420	14.420	13.404	30
2026-01-07	14.640	14.680	14.580	14.680	13.645	54
2026-01-05	14.520	14.520	14.300	14.300	13.292	379
2026-01-02	14.500	14.500	14.240	14.500	13.478	13
2025-12-30	14.360	14.360	14.180	14.180	13.181	63
2025-12-29	14.560	14.600	14.320	14.460	13.441	13
2025-12-23	14.580	14.580	14.440	14.440	13.422	7
2025-12-22	14.180	14.520	14.180	14.520	13.497	7
2025-12-19	13.980	13.980	13.980	13.980	12.995	7
2025-12-17	14.200	14.200	14.200	14.200	13.199	1
2025-12-16	14.180	14.220	14.180	14.220	13.218	2
2025-12-15	14.240	14.240	14.240	14.240	13.236	3
2025-12-12	14.120	14.120	14.120	14.120	13.125	2
2025-12-11	14.180	14.180	14.180	14.180	13.181	16
2025-12-10	14.020	14.020	14.020	14.020	13.032	1
2025-12-09	14.340	14.340	14.040	14.320	13.311	28
2025-12-08	14.700	14.700	14.380	14.540	13.515	47
2025-12-05	13.980	14.080	13.840	13.840	12.864	306
2025-12-04	13.780	13.780	13.780	13.780	12.809	1
2025-12-03	14.035	14.035	14.035	14.035	13.046	1,141
2025-12-02	14.240	14.360	14.020	14.110	13.115	13,260
2025-12-01	14.320	14.500	14.048	14.048	13.058	5,613
2025-11-28	14.400	14.540	14.400	14.520	13.497	3
2025-11-27	14.360	14.400	14.060	14.400	13.385	1
2025-11-26	14.380	14.380	14.380	14.380	13.366	6
2025-11-25	13.640	14.460	13.640	14.160	13.162	107
2025-11-24	13.420	13.740	13.420	13.740	12.772	4
2025-11-19	13.380	13.540	13.380	13.540	12.586	6
2025-11-17	13.660	13.960	13.600	13.600	12.641	4
2025-11-14	13.820	13.820	13.820	13.820	12.846	5
2025-11-13	14.100	14.100	14.040	14.080	13.088	14
2025-11-12	13.460	14.080	13.460	14.080	13.088	2
2025-11-11	13.440	13.440	13.440	13.440	12.493	7
2025-11-10	13.220	13.640	13.220	13.640	12.679	3
2025-11-07	13.660	13.660	13.360	13.400	12.456	66
2025-11-06	13.600	13.600	13.380	13.460	12.511	21
2025-11-05	13.360	13.660	13.320	13.320	12.381	62
2025-11-04	13.460	13.480	13.160	13.200	12.270	70
2025-11-03	13.140	13.580	12.840	13.580	12.623	50
2025-10-31	13.300	13.300	13.060	13.220	12.288	11
2025-10-30	13.300	13.600	13.140	13.180	12.251	49
2025-10-29	12.900	13.620	12.900	13.620	12.660	28
2025-10-28	13.200	13.220	12.920	13.220	12.288	12
2025-10-27	13.100	13.440	12.920	12.960	12.047	34
2025-10-24	13.240	13.580	13.140	13.140	12.214	45
2025-10-23	13.680	13.680	13.260	13.320	12.381	9
2025-10-22	13.480	13.620	13.340	13.620	12.660	73

← NewerPage 4 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.