Aegean Airlines S.A. (ATH:AEGN)
Greece · Delayed Price · Currency is EUR 15.22
+0.06 (0.40%)
Feb 3, 2026, 5:09 PM EET
Aegean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 15.18 | 15.28 | 15.16 | 15.20 | - | 0.26% | 24,920 |
| 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 |
| Jan 20, 2026 | 13.94 | 13.98 | 13.72 | 13.86 | 13.86 | -0.86% | 113,770 |
| Jan 19, 2026 | 14.00 | 14.00 | 13.84 | 13.98 | 13.98 | -0.71% | 131,554 |
| Jan 16, 2026 | 14.18 | 14.30 | 14.02 | 14.08 | 14.08 | -0.42% | 113,849 |
| Jan 15, 2026 | 14.12 | 14.22 | 14.08 | 14.14 | 14.14 | -0.84% | 106,531 |
| Jan 14, 2026 | 14.18 | 14.30 | 14.16 | 14.26 | 14.26 | 0.56% | 62,086 |
| Jan 13, 2026 | 14.30 | 14.38 | 14.10 | 14.18 | 14.18 | -0.84% | 76,836 |
| Jan 12, 2026 | 14.62 | 14.62 | 14.30 | 14.30 | 14.30 | -2.19% | 115,036 |
| Jan 9, 2026 | 14.44 | 14.66 | 14.30 | 14.62 | 14.62 | 1.25% | 74,063 |
| Jan 8, 2026 | 14.60 | 14.60 | 14.40 | 14.44 | 14.44 | -0.96% | 87,778 |
| Jan 7, 2026 | 14.68 | 14.68 | 14.44 | 14.58 | 14.58 | -0.55% | 81,203 |
| Jan 5, 2026 | 14.40 | 14.66 | 14.36 | 14.66 | 14.66 | 1.38% | 93,343 |
| Jan 2, 2026 | 14.26 | 14.46 | 14.26 | 14.46 | 14.46 | 1.40% | 71,802 |
| Dec 31, 2025 | 14.40 | 14.50 | 14.26 | 14.26 | 14.26 | -1.25% | 40,140 |
| Dec 30, 2025 | 14.22 | 14.44 | 14.20 | 14.44 | 14.44 | 1.55% | 65,110 |
| Dec 29, 2025 | 14.38 | 14.50 | 14.02 | 14.22 | 14.22 | -1.93% | 145,895 |
| Dec 23, 2025 | 14.44 | 14.50 | 14.26 | 14.50 | 14.50 | 0.42% | 176,956 |
| 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 |