Aegean Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	11.10	11.24	10.94	11.21	11.21	-0.36%	157,473
Sep 14, 2026	11.56	11.56	11.25	11.25	11.25	-3.02%	121,298
Sep 11, 2026	11.60	11.62	11.52	11.60	11.60	-	87,094
Sep 10, 2026	11.75	11.82	11.56	11.60	11.60	-1.36%	91,517
Sep 9, 2026	12.00	12.00	11.70	11.76	11.76	-2.41%	205,073
Sep 8, 2026	12.30	12.30	12.05	12.05	12.05	-2.03%	104,093
Sep 7, 2026	12.00	12.35	11.95	12.30	12.30	1.91%	94,846
Sep 4, 2026	12.02	12.16	12.01	12.07	12.07	-0.25%	39,475
Sep 3, 2026	11.91	12.10	11.91	12.10	12.10	1.60%	41,785
Sep 2, 2026	12.00	12.07	11.80	11.91	11.91	-1.00%	128,996
Sep 1, 2026	12.17	12.20	12.01	12.03	12.03	-1.39%	71,673
Aug 31, 2026	12.25	12.38	12.20	12.20	12.20	-0.16%	51,260
Aug 28, 2026	12.38	12.46	12.04	12.22	12.22	-0.33%	118,038
Aug 27, 2026	12.21	12.45	12.21	12.26	12.26	0.41%	47,914
Aug 26, 2026	12.05	12.51	12.05	12.21	12.21	1.33%	153,327
Aug 25, 2026	12.05	12.18	12.05	12.05	12.05	-	48,923
Aug 24, 2026	12.10	12.16	12.00	12.05	12.05	0.08%	51,134
Aug 21, 2026	12.20	12.20	12.03	12.04	12.04	-1.07%	63,015
Aug 20, 2026	12.08	12.18	12.04	12.17	12.17	1.00%	46,129
Aug 19, 2026	12.13	12.30	11.99	12.05	12.05	-1.15%	43,430
Aug 18, 2026	12.25	12.26	12.10	12.19	12.19	0.16%	47,818
Aug 17, 2026	12.40	12.43	12.17	12.17	12.17	-1.85%	42,242
Aug 14, 2026	12.36	12.40	12.17	12.40	12.40	1.56%	38,052
Aug 13, 2026	12.13	12.36	12.00	12.21	12.21	0.66%	48,713
Aug 12, 2026	12.23	12.27	12.10	12.13	12.13	-1.14%	51,837
Aug 11, 2026	12.17	12.34	12.17	12.27	12.27	0.82%	46,539
Aug 10, 2026	12.40	12.40	12.16	12.17	12.17	-1.62%	33,803
Aug 7, 2026	12.32	12.49	12.20	12.37	12.37	0.41%	28,791
Aug 6, 2026	12.52	12.54	12.32	12.32	12.32	-1.44%	26,584
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