Aegean Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.54	12.60	12.38	12.38	12.38	-1.90%	105,839
Jul 31, 2025	12.60	12.74	12.48	12.62	12.62	0.96%	106,644
Jul 30, 2025	12.52	12.66	12.48	12.50	12.50	-0.16%	92,274
Jul 29, 2025	12.54	12.66	12.50	12.52	12.52	-0.16%	70,297
Jul 28, 2025	12.62	12.72	12.52	12.54	12.54	-0.63%	117,567
Jul 25, 2025	12.66	12.68	12.54	12.62	12.62	-0.32%	68,518
Jul 24, 2025	12.76	12.86	12.66	12.66	12.66	-0.47%	86,917
Jul 23, 2025	12.76	12.88	12.68	12.72	12.72	-0.31%	104,552
Jul 22, 2025	12.88	12.90	12.72	12.76	12.76	-1.09%	56,738
Jul 21, 2025	12.82	12.92	12.74	12.90	12.90	1.26%	134,147
Jul 18, 2025	12.68	12.82	12.66	12.74	12.74	0.47%	144,869
Jul 17, 2025	12.82	12.82	12.62	12.68	12.68	0.32%	109,440
Jul 16, 2025	12.70	12.72	12.56	12.64	12.64	-0.47%	102,245
Jul 15, 2025	12.68	12.82	12.40	12.70	12.70	0.16%	269,279
Jul 14, 2025	12.74	12.84	12.62	12.68	12.68	-1.55%	90,264
Jul 11, 2025	12.72	13.18	12.72	12.88	12.88	0.63%	180,102
Jul 10, 2025	12.76	12.92	12.62	12.80	12.80	0.31%	238,117
Jul 9, 2025	12.82	12.86	12.60	12.76	12.76	-0.16%	140,013
Jul 8, 2025	12.62	12.80	12.52	12.78	12.78	2.24%	236,951
Jul 7, 2025	12.36	12.68	12.36	12.50	12.50	0.16%	100,475
Jul 4, 2025	12.40	12.54	12.30	12.48	12.48	1.13%	111,328
Jul 3, 2025	12.44	12.44	12.28	12.34	12.34	-0.16%	148,900
Jul 2, 2025	12.30	12.44	12.18	12.36	12.36	1.64%	207,756
Jul 1, 2025	12.38	12.38	12.10	12.16	12.16	-0.33%	65,240
Jun 30, 2025	12.28	12.28	12.12	12.20	12.20	0.16%	68,724
Jun 27, 2025	12.14	12.36	12.14	12.18	12.18	0.16%	96,713
Jun 26, 2025	12.38	12.42	12.14	12.16	12.16	-0.65%	119,123
Jun 25, 2025	12.00	12.30	11.88	12.24	12.24	3.20%	165,524
Jun 24, 2025	12.00	12.00	11.70	11.86	11.86	4.96%	622,679
Jun 23, 2025	11.16	11.38	11.02	11.30	11.30	-0.70%	269,178
Jun 20, 2025	11.30	11.44	11.18	11.38	11.38	1.61%	205,521
Jun 19, 2025	11.40	11.40	11.02	11.20	11.20	-1.93%	336,594
Jun 18, 2025	11.90	11.94	11.38	11.42	11.42	-4.03%	330,048
Jun 17, 2025	12.10	12.14	11.86	11.90	11.90	-2.14%	185,670
Jun 16, 2025	12.30	12.30	12.04	12.16	12.16	-1.94%	255,382
Jun 13, 2025	12.50	12.50	12.28	12.40	12.40	-3.13%	231,680
Jun 12, 2025	12.84	12.92	12.72	12.80	12.80	-0.78%	131,613
Jun 11, 2025	13.00	13.08	12.88	12.90	12.90	-0.77%	176,441
Jun 10, 2025	12.90	13.14	12.90	13.00	13.00	0.78%	163,339
Jun 6, 2025	12.90	13.00	12.90	12.90	12.90	-1.38%	93,701
Jun 5, 2025	13.14	13.14	12.92	13.08	13.08	-0.30%	87,331
Jun 4, 2025	13.02	13.12	12.96	13.12	13.12	0.46%	126,268
Jun 3, 2025	12.84	13.06	12.76	13.06	13.06	2.03%	195,081
Jun 2, 2025	12.88	12.88	12.64	12.80	12.80	-0.47%	111,096
May 30, 2025	12.66	12.88	12.60	12.86	12.86	0.63%	290,894
May 29, 2025	12.74	12.78	12.56	12.78	12.78	1.11%	114,286
May 28, 2025	12.64	12.76	12.60	12.64	12.64	0.48%	250,825
May 27, 2025	12.60	12.64	12.44	12.58	12.58	-0.16%	111,468
May 26, 2025	12.36	12.64	12.26	12.60	12.60	3.28%	188,247
May 23, 2025	12.54	12.58	11.92	12.20	12.20	-2.71%	228,944