Aegean Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.36	11.36	10.98	11.08	11.08	-1.60%	90,721
May 14, 2026	11.28	11.51	11.20	11.26	11.26	-0.18%	40,106
May 13, 2026	11.36	11.56	11.20	11.28	11.28	-0.70%	61,035
May 12, 2026	11.11	11.43	10.96	11.36	11.36	2.25%	120,646
May 11, 2026	11.47	11.47	11.08	11.11	11.11	-1.77%	122,774
May 8, 2026	11.29	11.50	11.20	11.31	11.31	-1.65%	58,009
May 7, 2026	11.68	11.78	11.50	11.50	11.50	-0.17%	89,238
May 6, 2026	11.40	11.90	11.28	11.52	11.52	4.07%	334,385
May 5, 2026	11.00	11.20	10.94	11.07	11.07	0.64%	90,092
May 4, 2026	11.20	11.39	11.00	11.00	11.00	-1.35%	147,573
Apr 30, 2026	11.42	11.42	11.05	11.15	11.15	-2.87%	129,780
Apr 29, 2026	11.70	11.74	11.40	11.48	11.48	-2.13%	145,325
Apr 28, 2026	11.72	11.94	11.63	11.73	11.73	-6.90%	311,957
Apr 27, 2026	12.50	12.68	12.48	12.60	11.70	1.45%	303,373
Apr 24, 2026	12.47	12.50	12.28	12.42	11.53	0.57%	134,272
Apr 23, 2026	12.23	12.45	12.00	12.35	11.46	1.23%	160,966
Apr 22, 2026	13.16	13.19	12.20	12.20	11.33	-6.51%	323,689
Apr 21, 2026	13.29	13.29	13.03	13.05	12.11	-0.08%	129,809
Apr 20, 2026	13.31	13.37	13.03	13.06	12.12	-4.39%	182,944
Apr 17, 2026	13.25	13.72	13.11	13.66	12.68	3.09%	227,856
Apr 16, 2026	13.13	13.48	13.13	13.25	12.30	0.91%	200,615
Apr 15, 2026	13.02	13.18	13.00	13.13	12.19	1.78%	131,051
Apr 14, 2026	12.52	12.90	12.52	12.90	11.98	3.04%	122,070
Apr 9, 2026	12.78	12.78	12.42	12.52	11.62	-2.26%	89,012
Apr 8, 2026	12.70	12.92	12.60	12.81	11.89	8.19%	217,812
Apr 7, 2026	12.00	12.18	11.84	11.84	10.99	0.17%	61,202
Apr 2, 2026	11.80	12.06	11.80	11.82	10.97	-3.59%	82,429
Apr 1, 2026	12.30	12.30	12.08	12.26	11.38	3.90%	125,657
Mar 31, 2026	11.90	11.90	11.54	11.80	10.95	2.61%	68,845
Mar 30, 2026	11.50	11.70	11.50	11.50	10.68	-1.37%	97,006
Mar 27, 2026	11.84	11.84	11.54	11.66	10.82	-1.52%	118,082
Mar 26, 2026	12.00	12.00	11.84	11.84	10.99	-0.67%	76,599
Mar 24, 2026	12.18	12.18	11.82	11.92	11.07	-0.67%	84,938
Mar 23, 2026	11.60	12.28	11.46	12.00	11.14	-	240,607
Mar 20, 2026	12.00	12.18	11.70	12.00	11.14	1.01%	268,658
Mar 19, 2026	12.00	12.04	11.84	11.88	11.03	-2.62%	193,472
Mar 18, 2026	12.50	12.66	12.20	12.20	11.33	-1.29%	102,236
Mar 17, 2026	12.46	12.52	12.30	12.36	11.47	-0.80%	102,077
Mar 16, 2026	12.20	12.66	12.00	12.46	11.57	2.30%	119,470
Mar 13, 2026	11.98	12.46	11.92	12.18	11.31	1.16%	159,309
Mar 12, 2026	12.40	12.40	11.92	12.04	11.18	-2.90%	232,335
Mar 11, 2026	11.92	12.40	11.90	12.40	11.51	5.08%	164,140
Mar 10, 2026	11.76	12.32	11.76	11.80	10.95	3.51%	205,689
Mar 9, 2026	11.10	11.48	10.80	11.40	10.58	-1.55%	176,196
Mar 6, 2026	12.28	12.28	11.58	11.58	10.75	-3.66%	168,756
Mar 5, 2026	12.20	12.66	11.96	12.02	11.16	-2.12%	131,248
Mar 4, 2026	11.62	12.46	11.62	12.28	11.40	3.89%	229,093
Mar 3, 2026	12.50	12.50	11.82	11.82	10.97	-7.37%	388,256
Mar 2, 2026	12.98	13.32	12.66	12.76	11.85	-7.00%	447,658
Feb 27, 2026	13.86	13.94	13.60	13.72	12.74	-1.01%	105,974