Aegean Airlines S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 11.680 | 11.780 | 11.500 | 11.500 | 11.500 | 89,238 |
| 2026-05-06 | 11.400 | 11.900 | 11.280 | 11.520 | 11.520 | 334,385 |
| 2026-05-05 | 11.000 | 11.200 | 10.940 | 11.070 | 11.070 | 90,092 |
| 2026-05-04 | 11.200 | 11.390 | 11.000 | 11.000 | 11.000 | 147,573 |
| 2026-04-30 | 11.420 | 11.420 | 11.050 | 11.150 | 11.150 | 129,780 |
| 2026-04-29 | 11.700 | 11.740 | 11.400 | 11.480 | 11.480 | 145,325 |
| 2026-04-28 | 11.720 | 11.940 | 11.630 | 11.730 | 11.730 | 311,957 |
| 2026-04-27 | 12.500 | 12.680 | 12.480 | 12.600 | 11.697 | 303,373 |
| 2026-04-24 | 12.470 | 12.500 | 12.280 | 12.420 | 11.530 | 134,272 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 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.