Aegean Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	13.40	13.72	13.36	13.62	13.62	2.71%	157,843
Oct 9, 2025	13.40	13.40	13.08	13.26	13.26	0.45%	228,973
Oct 8, 2025	13.24	13.40	13.20	13.20	13.20	-0.30%	135,948
Oct 7, 2025	13.22	13.40	13.18	13.24	13.24	-0.75%	56,311
Oct 6, 2025	13.52	13.62	13.30	13.34	13.34	-1.33%	92,960
Oct 3, 2025	13.36	13.54	13.36	13.52	13.52	1.20%	77,589
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%	130,842
Sep 30, 2025	13.62	13.68	13.36	13.38	13.38	-1.76%	121,248
Sep 29, 2025	13.66	13.78	13.62	13.62	13.62	-0.44%	66,558
Sep 26, 2025	13.74	13.78	13.58	13.68	13.68	0.59%	76,100
Sep 25, 2025	13.66	13.72	13.58	13.60	13.60	-0.44%	155,748
Sep 24, 2025	13.80	13.80	13.66	13.66	13.66	-	105,490
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%	106,130