Aegean Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.80	12.06	11.80	11.82	11.82	-3.59%	82,429
Apr 1, 2026	12.30	12.30	12.08	12.26	12.26	3.90%	125,657
Mar 31, 2026	11.90	11.90	11.54	11.80	11.80	2.61%	68,845
Mar 30, 2026	11.50	11.70	11.50	11.50	11.50	-1.37%	97,006
Mar 27, 2026	11.84	11.84	11.54	11.66	11.66	-1.52%	118,082
Mar 26, 2026	12.00	12.00	11.84	11.84	11.84	-0.67%	76,599
Mar 24, 2026	12.18	12.18	11.82	11.92	11.92	-0.67%	84,938
Mar 23, 2026	11.60	12.28	11.46	12.00	12.00	-	240,607
Mar 20, 2026	12.00	12.18	11.70	12.00	12.00	1.01%	268,658
Mar 19, 2026	12.00	12.04	11.84	11.88	11.88	-2.62%	193,472
Mar 18, 2026	12.50	12.66	12.20	12.20	12.20	-1.29%	102,236
Mar 17, 2026	12.46	12.52	12.30	12.36	12.36	-0.80%	102,077
Mar 16, 2026	12.20	12.66	12.00	12.46	12.46	2.30%	119,470
Mar 13, 2026	11.98	12.46	11.92	12.18	12.18	1.16%	159,309
Mar 12, 2026	12.40	12.40	11.92	12.04	12.04	-2.90%	232,335
Mar 11, 2026	11.92	12.40	11.90	12.40	12.40	5.08%	164,140
Mar 10, 2026	11.76	12.32	11.76	11.80	11.80	3.51%	205,689
Mar 9, 2026	11.10	11.48	10.80	11.40	11.40	-1.55%	176,196
Mar 6, 2026	12.28	12.28	11.58	11.58	11.58	-3.66%	168,756
Mar 5, 2026	12.20	12.66	11.96	12.02	12.02	-2.12%	131,248
Mar 4, 2026	11.62	12.46	11.62	12.28	12.28	3.89%	229,093
Mar 3, 2026	12.50	12.50	11.82	11.82	11.82	-7.37%	388,256
Mar 2, 2026	12.98	13.32	12.66	12.76	12.76	-7.00%	447,658
Feb 27, 2026	13.86	13.94	13.60	13.72	13.72	-1.01%	105,974
Feb 26, 2026	14.08	14.10	13.80	13.86	13.86	-1.42%	118,714
Feb 25, 2026	13.88	14.08	13.88	14.06	14.06	1.30%	54,907
Feb 24, 2026	13.82	13.98	13.70	13.88	13.88	-0.72%	63,246
Feb 20, 2026	13.84	14.00	13.68	13.98	13.98	1.01%	82,585
Feb 19, 2026	14.32	14.34	13.84	13.84	13.84	-3.62%	127,115
Feb 18, 2026	14.20	14.40	14.20	14.36	14.36	1.13%	128,665
Feb 17, 2026	14.78	14.78	14.20	14.20	14.20	-3.27%	102,032
Feb 16, 2026	14.70	14.78	14.44	14.68	14.68	0.14%	55,392
Feb 13, 2026	14.56	14.88	14.44	14.66	14.66	-0.54%	196,333
Feb 12, 2026	14.54	14.78	14.52	14.74	14.74	1.38%	42,495
Feb 11, 2026	14.76	14.76	14.50	14.54	14.54	-1.49%	72,153
Feb 10, 2026	15.08	15.08	14.68	14.76	14.76	-0.81%	56,081
Feb 9, 2026	15.20	15.20	14.78	14.88	14.88	-0.80%	92,847
Feb 6, 2026	14.94	15.00	14.40	15.00	15.00	-0.13%	163,383
Feb 5, 2026	15.08	15.20	14.92	15.02	15.02	-1.57%	122,987
Feb 4, 2026	15.22	15.30	15.04	15.26	15.26	0.26%	54,735
Feb 3, 2026	15.18	15.32	15.14	15.22	15.22	0.40%	72,690
Feb 2, 2026	14.82	15.16	14.72	15.16	15.16	1.34%	101,000
Jan 30, 2026	14.94	14.96	14.70	14.96	14.96	-	118,636
Jan 29, 2026	15.10	15.36	14.96	14.96	14.96	-0.93%	218,607
Jan 28, 2026	14.88	15.10	14.78	15.10	15.10	1.48%	253,227
Jan 27, 2026	14.88	15.00	14.72	14.88	14.88	0.68%	317,249
Jan 26, 2026	14.68	14.90	14.62	14.78	14.78	1.09%	256,511
Jan 23, 2026	14.16	14.62	14.00	14.62	14.62	3.25%	297,585
Jan 22, 2026	14.02	14.20	13.98	14.16	14.16	1.58%	92,813
Jan 21, 2026	13.86	13.94	13.68	13.94	13.94	0.58%	100,908