Aegean Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	10.62	10.91	10.61	10.89	10.89	2.83%	15,100
Oct 23, 2026	10.80	10.90	10.52	10.59	10.59	-2.67%	143,982
Oct 22, 2026	11.00	11.01	10.85	10.88	10.88	-1.09%	57,602
Oct 21, 2026	10.97	11.00	10.81	11.00	11.00	0.27%	37,433
Oct 20, 2026	11.09	11.18	10.80	10.97	10.97	-1.08%	55,405
Oct 19, 2026	11.15	11.20	10.89	11.09	11.09	-0.54%	37,460
Oct 16, 2026	11.10	11.20	10.99	11.15	11.15	1.55%	34,991
Oct 15, 2026	10.95	10.99	10.80	10.98	10.98	1.48%	64,946
Oct 14, 2026	11.00	11.04	10.82	10.82	10.82	-0.55%	92,574
Oct 13, 2026	10.99	11.11	10.86	10.88	10.88	-1.18%	69,800
Oct 12, 2026	11.19	11.19	10.96	11.01	11.01	1.01%	38,525
Oct 9, 2026	10.97	11.19	10.90	10.90	10.90	-0.64%	27,331
Oct 8, 2026	10.97	11.10	10.81	10.97	10.97	-	110,265
Oct 7, 2026	11.10	11.21	10.95	10.97	10.97	-1.17%	88,894
Oct 6, 2026	11.08	11.29	11.06	11.10	11.10	0.18%	44,671
Oct 5, 2026	11.08	11.33	11.02	11.08	11.08	-	49,904
Oct 2, 2026	11.16	11.28	11.06	11.08	11.08	-0.72%	53,070
Oct 1, 2026	11.33	11.38	11.15	11.16	11.16	-1.50%	48,129
Sep 30, 2026	11.26	11.53	11.26	11.33	11.33	0.62%	81,373
Sep 29, 2026	11.52	11.60	11.17	11.26	11.26	-2.26%	43,118
Sep 28, 2026	11.17	11.52	11.09	11.52	11.52	2.67%	39,710
Sep 25, 2026	11.18	11.46	11.17	11.22	11.22	0.36%	32,110
Sep 24, 2026	11.47	11.47	11.12	11.18	11.18	-0.18%	52,502
Sep 23, 2026	11.41	11.60	11.15	11.20	11.20	-1.84%	67,956
Sep 22, 2026	11.50	11.57	11.35	11.41	11.41	0.18%	119,277
Sep 21, 2026	11.48	11.50	11.20	11.39	11.39	3.17%	82,407
Sep 18, 2026	11.10	11.20	11.00	11.04	11.04	-0.54%	1,214,286
Sep 17, 2026	11.05	11.32	10.87	11.10	11.10	0.45%	129,188
Sep 16, 2026	11.22	11.33	11.05	11.05	11.05	-1.43%	92,027
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