Aegean Airlines S.A. (ATH:AEGN)
Greece · Delayed Price · Currency is EUR 13.30
-0.10 (-0.75%)
Oct 14, 2025, 5:19 PM EET
Aegean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 13.30 | 13.62 | 13.30 | 13.30 | 13.30 | -0.75% | 93,443 |
| Oct 13, 2025 | 13.62 | 13.82 | 13.40 | 13.40 | 13.40 | -1.62% | 122,686 |
| Oct 10, 2025 | 13.40 | 13.72 | 13.36 | 13.62 | 13.62 | 2.71% | 158,843 |
| Oct 9, 2025 | 13.40 | 13.40 | 13.08 | 13.26 | 13.26 | 0.45% | 229,253 |
| Oct 8, 2025 | 13.24 | 13.40 | 13.20 | 13.20 | 13.20 | -0.30% | 139,696 |
| Oct 7, 2025 | 13.22 | 13.40 | 13.18 | 13.24 | 13.24 | -0.75% | 56,809 |
| Oct 6, 2025 | 13.52 | 13.62 | 13.30 | 13.34 | 13.34 | -1.33% | 93,267 |
| Oct 3, 2025 | 13.36 | 13.54 | 13.36 | 13.52 | 13.52 | 1.20% | 77,594 |
| Oct 2, 2025 | 13.32 | 13.54 | 13.28 | 13.36 | 13.36 | 0.30% | 101,810 |
| Oct 1, 2025 | 13.38 | 13.50 | 13.28 | 13.32 | 13.32 | -0.45% | 130,942 |
| Sep 30, 2025 | 13.62 | 13.68 | 13.36 | 13.38 | 13.38 | -1.76% | 122,088 |
| Sep 29, 2025 | 13.66 | 13.78 | 13.62 | 13.62 | 13.62 | -0.44% | 66,758 |
| Sep 26, 2025 | 13.74 | 13.78 | 13.58 | 13.68 | 13.68 | 0.59% | 76,188 |
| Sep 25, 2025 | 13.66 | 13.72 | 13.58 | 13.60 | 13.60 | -0.44% | 155,836 |
| Sep 24, 2025 | 13.80 | 13.80 | 13.66 | 13.66 | 13.66 | - | 105,932 |
| Sep 23, 2025 | 13.80 | 13.84 | 13.64 | 13.66 | 13.66 | -0.29% | 149,808 |
| Sep 22, 2025 | 13.80 | 13.88 | 13.62 | 13.70 | 13.70 | -1.30% | 106,214 |
| Sep 19, 2025 | 13.76 | 13.88 | 13.62 | 13.88 | 13.88 | 1.61% | 149,053 |
| Sep 18, 2025 | 13.80 | 13.84 | 13.66 | 13.66 | 13.66 | -0.29% | 157,507 |
| Sep 17, 2025 | 14.20 | 14.20 | 13.52 | 13.70 | 13.70 | -2.84% | 313,860 |
| Sep 16, 2025 | 14.20 | 14.20 | 14.06 | 14.10 | 14.10 | -0.28% | 126,205 |
| Sep 15, 2025 | 14.24 | 14.28 | 14.10 | 14.14 | 14.14 | -0.42% | 98,230 |
| Sep 12, 2025 | 14.20 | 14.30 | 14.04 | 14.20 | 14.20 | 0.14% | 78,681 |
| Sep 11, 2025 | 14.08 | 14.18 | 13.88 | 14.18 | 14.18 | 1.87% | 79,060 |
| Sep 10, 2025 | 14.00 | 14.08 | 13.82 | 13.92 | 13.92 | -0.14% | 91,341 |
| Sep 9, 2025 | 13.96 | 13.98 | 13.84 | 13.94 | 13.94 | 1.01% | 132,222 |
| Sep 8, 2025 | 13.62 | 13.80 | 13.46 | 13.80 | 13.80 | 1.77% | 116,912 |
| Sep 5, 2025 | 13.74 | 13.82 | 13.48 | 13.56 | 13.56 | -1.31% | 135,302 |
| Sep 4, 2025 | 13.80 | 13.92 | 13.68 | 13.74 | 13.74 | -1.29% | 52,368 |
| Sep 3, 2025 | 13.70 | 13.92 | 13.58 | 13.92 | 13.92 | 1.75% | 98,882 |
| Sep 2, 2025 | 14.08 | 14.16 | 13.50 | 13.68 | 13.68 | -2.84% | 227,627 |
| Sep 1, 2025 | 14.22 | 14.42 | 14.06 | 14.08 | 14.08 | -1.81% | 127,311 |
| Aug 29, 2025 | 14.40 | 14.58 | 14.10 | 14.34 | 14.34 | -0.83% | 114,457 |
| Aug 28, 2025 | 14.82 | 14.92 | 14.16 | 14.46 | 14.46 | -2.43% | 193,214 |
| Aug 27, 2025 | 15.02 | 15.04 | 14.80 | 14.82 | 14.82 | -1.33% | 147,023 |
| Aug 26, 2025 | 14.92 | 15.02 | 14.72 | 15.02 | 15.02 | 0.27% | 162,743 |
| Aug 25, 2025 | 14.70 | 15.10 | 14.62 | 14.98 | 14.98 | 2.60% | 253,422 |
| Aug 22, 2025 | 14.42 | 14.64 | 14.42 | 14.60 | 14.60 | 0.69% | 116,802 |
| Aug 21, 2025 | 14.50 | 14.68 | 14.42 | 14.50 | 14.50 | -0.68% | 68,983 |
| Aug 20, 2025 | 14.32 | 14.64 | 14.28 | 14.60 | 14.60 | 1.39% | 132,479 |
| Aug 19, 2025 | 14.50 | 14.54 | 14.32 | 14.40 | 14.40 | -0.69% | 76,765 |
| Aug 18, 2025 | 14.68 | 14.68 | 14.12 | 14.50 | 14.50 | - | 183,581 |
| Aug 14, 2025 | 14.30 | 14.66 | 14.12 | 14.50 | 14.50 | 1.26% | 241,734 |
| Aug 13, 2025 | 14.40 | 14.54 | 14.26 | 14.32 | 14.32 | - | 193,132 |
| Aug 12, 2025 | 14.40 | 14.78 | 14.20 | 14.32 | 14.32 | 0.14% | 337,079 |
| Aug 11, 2025 | 13.40 | 14.30 | 13.40 | 14.30 | 14.30 | 8.01% | 473,846 |
| Aug 8, 2025 | 13.40 | 13.56 | 13.22 | 13.24 | 13.24 | -0.30% | 168,386 |
| Aug 7, 2025 | 13.16 | 13.46 | 13.16 | 13.28 | 13.28 | 0.76% | 284,433 |
| Aug 6, 2025 | 12.68 | 13.18 | 12.64 | 13.18 | 13.18 | 3.94% | 152,971 |
| Aug 5, 2025 | 12.50 | 12.74 | 12.50 | 12.68 | 12.68 | 1.60% | 77,491 |