Aegean Airlines S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.480	13.540	13.260	13.540	12.586	7
2025-10-20	13.480	13.540	13.180	13.400	12.456	60
2025-10-17	12.980	12.980	12.980	12.980	12.065	25
2025-10-08	13.240	13.240	13.240	13.240	12.307	377
2025-10-07	13.460	13.460	13.460	13.460	12.511	4
2025-09-26	13.460	13.460	13.460	13.460	12.511	73
2025-09-25	13.720	13.720	13.720	13.720	12.753	72
2025-09-18	13.840	13.840	13.840	13.840	12.864	50
2025-09-02	14.120	14.120	13.480	13.480	12.530	225
2025-08-26	14.920	14.920	14.920	14.920	13.868	15
2025-08-07	13.400	13.400	13.400	13.400	12.456	20
2025-08-06	13.000	13.000	13.000	13.000	12.084	201
2025-07-30	12.680	12.680	12.680	12.680	11.786	20
2025-07-28	12.780	12.780	12.780	12.780	11.879	2
2025-07-25	12.720	12.720	12.720	12.720	11.823	300
2025-07-17	12.780	12.780	12.780	12.780	11.879	15
2025-07-10	12.720	12.720	12.720	12.720	11.823	400
2025-06-27	12.160	12.160	12.160	12.160	11.303	129
2025-06-24	11.640	11.640	11.640	11.640	10.820	101
2025-06-23	11.340	11.340	11.340	11.340	10.541	100
2025-06-13	12.240	12.240	12.240	12.240	11.377	80
2025-06-06	13.020	13.020	13.020	13.020	12.102	30
2025-06-04	13.120	13.120	13.120	13.120	12.195	300
2025-05-28	12.780	12.780	12.780	12.780	11.879	470
2025-05-21	12.460	12.460	12.460	12.460	11.582	9
2025-05-14	12.720	12.720	12.720	12.720	11.060	200
2025-05-09	12.800	12.800	12.800	12.800	11.130	100
2025-03-07	10.910	10.910	10.810	10.810	9.400	198
2025-02-25	10.820	10.820	10.820	10.820	9.408	50
2025-02-24	11.010	11.010	11.010	11.010	9.574	400
2025-02-14	10.700	10.700	10.700	10.700	9.304	40
2025-02-10	10.580	10.580	10.580	10.580	9.200	8
2025-02-04	10.410	10.410	10.390	10.390	9.034	40
2025-02-03	10.530	10.530	10.530	10.530	9.156	1
2025-01-20	10.170	10.170	10.170	10.170	8.843	100
2025-01-08	10.420	10.420	10.420	10.420	9.061	105
2024-12-18	10.330	10.330	10.330	10.330	8.982	146
2024-12-10	9.975	9.975	9.975	9.975	8.674	300
2024-11-20	9.325	9.325	9.325	9.325	8.108	40
2024-11-18	9.435	9.435	9.435	9.435	8.204	20
2024-11-08	9.665	9.665	9.665	9.665	8.404	10
2024-11-07	9.790	9.790	9.790	9.790	8.513	1
2024-10-18	10.550	10.550	10.550	10.550	9.174	30
2024-10-17	10.440	10.470	10.440	10.470	9.104	22
2024-10-10	10.120	10.120	10.120	10.120	8.800	200
2024-09-05	11.360	11.360	11.360	11.360	9.878	223
2024-09-04	11.370	11.370	11.370	11.370	9.887	1
2024-09-03	11.010	11.010	11.010	11.010	9.574	2
2024-08-30	11.040	11.040	11.040	11.040	9.600	1
2024-08-21	10.770	10.770	10.770	10.770	9.365	138
2024-08-06	10.560	10.560	10.560	10.560	9.182	1
2024-08-02	11.280	11.280	11.280	11.280	9.808	1
2024-08-01	11.440	11.440	11.440	11.440	9.947	31
2024-07-19	11.650	11.650	11.650	11.650	10.130	5
2024-07-18	11.790	11.790	11.790	11.790	10.252	10
2024-07-11	11.940	11.940	11.940	11.940	10.382	1
2024-06-28	11.660	11.660	11.660	11.660	10.139	30
2024-06-27	11.160	11.160	11.160	11.160	9.704	210
2024-06-26	11.190	11.190	11.190	11.190	9.730	30
2024-06-17	11.220	11.220	11.220	11.220	9.756	100

← NewerPage 5 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.