Aegean Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	13.50	13.60	13.44	13.54	13.54	0.74%	47,386
Nov 5, 2025	13.50	13.54	13.32	13.44	13.44	-0.74%	60,782
Nov 4, 2025	13.40	13.58	13.20	13.54	13.54	1.04%	94,682
Nov 3, 2025	13.18	13.44	13.18	13.40	13.40	1.67%	99,101
Oct 31, 2025	13.24	13.28	13.06	13.18	13.18	-0.45%	74,430
Oct 30, 2025	13.46	13.46	13.20	13.24	13.24	-1.63%	86,652
Oct 29, 2025	13.20	13.54	13.20	13.46	13.46	2.91%	122,817
Oct 27, 2025	13.34	13.34	12.96	13.08	13.08	-0.91%	108,450
Oct 24, 2025	13.42	13.42	13.18	13.20	13.20	-1.79%	66,269
Oct 23, 2025	13.50	13.50	13.36	13.44	13.44	-0.59%	33,127
Oct 22, 2025	13.46	13.58	13.36	13.52	13.52	0.45%	79,680
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%	66,604
Oct 17, 2025	13.18	13.32	12.92	13.24	13.24	-1.05%	216,456
Oct 16, 2025	13.60	13.76	13.14	13.38	13.38	-2.34%	183,903
Oct 15, 2025	13.46	13.76	13.32	13.70	13.70	3.01%	150,120
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