Aegean Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	14.30	14.52	14.16	14.44	14.44	0.70%	114,738
Dec 19, 2025	14.20	14.36	14.00	14.34	14.34	1.13%	163,575
Dec 18, 2025	14.12	14.18	13.98	14.18	14.18	1.14%	90,149
Dec 17, 2025	14.20	14.38	13.98	14.02	14.02	-0.85%	100,601
Dec 16, 2025	14.10	14.16	13.94	14.14	14.14	0.28%	105,753
Dec 15, 2025	14.00	14.16	13.94	14.10	14.10	0.43%	51,229
Dec 12, 2025	14.08	14.18	13.96	14.04	14.04	0.29%	60,309
Dec 11, 2025	14.06	14.22	13.96	14.00	14.00	-0.71%	122,648
Dec 10, 2025	14.18	14.26	14.00	14.10	14.10	-	64,879
Dec 9, 2025	14.24	14.32	14.10	14.10	14.10	-0.42%	67,575
Dec 8, 2025	14.36	14.42	14.16	14.16	14.16	-1.39%	97,602
Dec 5, 2025	14.00	14.38	13.90	14.36	14.36	2.57%	95,012
Dec 4, 2025	14.02	14.12	13.80	14.00	14.00	-0.28%	78,901
Dec 3, 2025	14.04	14.16	13.88	14.04	14.04	-0.43%	98,371
Dec 2, 2025	14.00	14.24	13.98	14.10	14.10	0.71%	89,474
Dec 1, 2025	14.34	14.44	13.82	14.00	14.00	-2.37%	109,836
Nov 28, 2025	14.36	14.60	14.26	14.34	14.34	-0.14%	66,573
Nov 27, 2025	14.40	14.40	14.22	14.36	14.36	-0.28%	49,732
Nov 26, 2025	14.40	14.60	14.18	14.40	14.40	-	134,088
Nov 25, 2025	13.90	14.46	13.90	14.40	14.40	3.60%	256,992
Nov 24, 2025	13.64	13.94	13.52	13.90	13.90	2.96%	157,666
Nov 21, 2025	13.50	13.58	13.34	13.50	13.50	-0.59%	94,629
Nov 20, 2025	13.50	13.58	13.24	13.58	13.58	0.89%	104,062
Nov 19, 2025	13.16	13.46	13.14	13.46	13.46	1.97%	156,218
Nov 18, 2025	13.68	13.68	13.20	13.20	13.20	-3.51%	121,802
Nov 17, 2025	13.86	13.98	13.62	13.68	13.68	-0.73%	81,040
Nov 14, 2025	13.90	13.92	13.70	13.78	13.78	-1.15%	112,266
Nov 13, 2025	14.00	14.18	13.90	13.94	13.94	-0.29%	166,131
Nov 12, 2025	13.50	13.98	13.50	13.98	13.98	4.64%	390,846
Nov 11, 2025	13.40	13.50	13.34	13.36	13.36	-0.30%	63,775
Nov 10, 2025	13.40	13.60	13.34	13.40	13.40	-	99,856
Nov 7, 2025	13.54	13.58	13.20	13.40	13.40	-1.03%	62,480
Nov 6, 2025	13.50	13.60	13.40	13.54	13.54	0.74%	58,109
Nov 5, 2025	13.50	13.54	13.32	13.44	13.44	-0.74%	60,685
Nov 4, 2025	13.40	13.58	13.20	13.54	13.54	1.04%	94,386
Nov 3, 2025	13.18	13.44	13.18	13.40	13.40	1.67%	95,354
Oct 31, 2025	13.24	13.28	13.06	13.18	13.18	-0.45%	73,536
Oct 30, 2025	13.46	13.46	13.20	13.24	13.24	-1.63%	86,302
Oct 29, 2025	13.20	13.54	13.20	13.46	13.46	2.91%	122,420
Oct 27, 2025	13.34	13.34	12.96	13.08	13.08	-0.91%	108,093
Oct 24, 2025	13.42	13.42	13.18	13.20	13.20	-1.79%	66,026
Oct 23, 2025	13.50	13.50	13.36	13.44	13.44	-0.59%	32,930
Oct 22, 2025	13.46	13.58	13.36	13.52	13.52	0.45%	79,618
Oct 21, 2025	13.36	13.50	13.28	13.46	13.46	0.90%	112,545
Oct 20, 2025	13.24	13.44	13.20	13.34	13.34	0.76%	66,104
Oct 17, 2025	13.18	13.32	12.92	13.24	13.24	-1.05%	216,120
Oct 16, 2025	13.60	13.76	13.14	13.38	13.38	-2.34%	183,813
Oct 15, 2025	13.46	13.76	13.32	13.70	13.70	3.01%	149,620
Oct 14, 2025	13.30	13.62	13.30	13.30	13.30	-0.75%	93,343
Oct 13, 2025	13.62	13.82	13.40	13.40	13.40	-1.62%	122,686