Aegean Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	12.52	12.54	12.35	12.41	-	-0.72%	16,915
Aug 5, 2026	12.25	12.55	12.25	12.50	12.50	2.21%	64,660
Aug 4, 2026	12.49	12.52	12.23	12.23	12.23	-1.69%	70,633
Aug 3, 2026	12.15	12.44	12.05	12.44	12.44	2.39%	72,953
Jul 31, 2026	12.10	12.15	11.91	12.15	12.15	0.83%	39,406
Jul 30, 2026	11.99	12.06	11.80	12.05	12.05	0.50%	23,007
Jul 29, 2026	11.90	12.00	11.83	11.99	11.99	0.76%	37,716
Jul 28, 2026	12.10	12.10	11.89	11.90	11.90	-1.00%	28,911
Jul 27, 2026	11.80	12.07	11.80	12.02	12.02	2.39%	61,202
Jul 24, 2026	11.62	11.82	11.60	11.74	11.74	1.03%	45,508
Jul 23, 2026	11.90	11.92	11.62	11.62	11.62	-3.09%	86,856
Jul 22, 2026	11.90	12.10	11.74	11.99	11.99	0.25%	92,138
Jul 21, 2026	11.91	12.11	11.82	11.96	11.96	-0.66%	51,039
Jul 20, 2026	11.52	12.10	11.52	12.04	12.04	2.91%	103,059
Jul 17, 2026	11.85	12.00	11.70	11.70	11.70	-1.68%	99,192
Jul 16, 2026	12.02	12.02	11.80	11.90	11.90	-0.25%	75,782
Jul 15, 2026	12.09	12.09	11.80	11.93	11.93	-1.24%	91,754
Jul 14, 2026	12.21	12.21	11.90	12.08	12.08	-1.06%	51,535
Jul 13, 2026	12.30	12.32	12.09	12.21	12.21	-1.21%	85,614
Jul 10, 2026	12.56	12.60	12.28	12.36	12.36	-0.72%	88,083
Jul 9, 2026	12.22	12.45	12.22	12.45	12.45	1.47%	43,876
Jul 8, 2026	12.56	12.75	12.18	12.27	12.27	-4.14%	135,373
Jul 7, 2026	12.83	13.03	12.80	12.80	12.80	-0.23%	61,346
Jul 6, 2026	13.00	13.07	12.73	12.83	12.83	-1.00%	147,160
Jul 3, 2026	13.00	13.05	12.87	12.96	12.96	0.15%	50,319
Jul 2, 2026	12.88	12.98	12.83	12.94	12.94	0.86%	103,351
Jul 1, 2026	12.61	12.88	12.61	12.83	12.83	1.02%	41,208
Jun 30, 2026	12.92	12.92	12.70	12.70	12.70	-0.47%	81,185
Jun 29, 2026	12.91	12.98	12.76	12.76	12.76	-1.16%	55,622
Jun 26, 2026	12.73	12.98	12.71	12.91	12.91	0.39%	87,300
Jun 25, 2026	12.64	13.07	12.64	12.86	12.86	1.74%	166,611
Jun 24, 2026	12.58	12.78	12.58	12.64	12.64	0.32%	44,503
Jun 23, 2026	12.64	12.64	12.46	12.60	12.60	-0.94%	42,378
Jun 22, 2026	12.80	12.80	12.60	12.72	12.72	0.16%	56,831
Jun 19, 2026	12.66	12.72	12.45	12.70	12.70	0.32%	76,548
Jun 18, 2026	12.65	12.84	12.61	12.66	12.66	-0.16%	70,544
Jun 17, 2026	12.88	12.88	12.64	12.68	12.68	-0.55%	46,592
Jun 16, 2026	12.74	12.80	12.57	12.75	12.75	0.08%	118,538
Jun 15, 2026	12.64	12.90	12.64	12.74	12.74	4.68%	318,181
Jun 12, 2026	12.02	12.35	12.01	12.17	12.17	2.87%	217,029
Jun 11, 2026	11.89	11.92	11.77	11.83	11.83	-0.50%	60,216
Jun 10, 2026	12.12	12.12	11.84	11.89	11.89	-1.33%	66,245
Jun 9, 2026	11.90	12.10	11.90	12.05	12.05	1.26%	79,047
Jun 8, 2026	11.80	12.10	11.80	11.90	11.90	-1.90%	74,293
Jun 5, 2026	12.12	12.22	12.08	12.13	12.13	0.08%	97,061
Jun 4, 2026	12.15	12.36	12.08	12.12	12.12	-1.62%	79,179
Jun 3, 2026	12.38	12.38	12.16	12.32	12.32	-0.48%	62,455
Jun 2, 2026	12.39	12.53	12.20	12.38	12.38	-0.08%	104,397
May 29, 2026	12.12	12.47	12.12	12.39	12.39	2.40%	133,074
May 28, 2026	12.12	12.32	12.02	12.10	12.10	-1.79%	75,764