Aegean Airlines S.A. (ATH:AEGN)
Greece · Delayed Price · Currency is EUR 13.92
-0.02 (-0.14%)
Sep 10, 2025, 5:17 PM EET
Aegean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 14.00 | 14.08 | 13.92 | 14.08 | 14.08 | 1.00% | 6,680 |
| 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 |
| Aug 4, 2025 | 12.38 | 12.50 | 12.36 | 12.48 | 12.48 | 0.81% | 78,710 |
| 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 |