Aegean Airlines S.A. (FRA:32A)
Germany · Delayed Price · Currency is EUR 14.76
-0.22 (-1.47%)
Last updated: Jan 28, 2026, 8:23 AM CET
Aegean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.20% | - |
| Jan 29, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.36% | - |
| Jan 28, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.47% | - |
| Jan 27, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.35% | 1,000 |
| Jan 26, 2026 | 14.46 | 14.78 | 14.46 | 14.78 | 14.78 | 5.72% | 400 |
| Jan 23, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 2.04% | - |
| Jan 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.44% | - |
| Jan 21, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -2.15% | - |
| Jan 20, 2026 | 13.80 | 13.94 | 13.80 | 13.94 | 13.94 | 0.87% | 10 |
| Jan 19, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.43% | - |
| Jan 16, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.85% | - |
| Jan 15, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.28% | - |
| Jan 14, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.28% | - |
| Jan 13, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.25% | - |
| Jan 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Jan 9, 2026 | 14.58 | 14.60 | 14.58 | 14.60 | 14.60 | 1.53% | 50 |
| Jan 8, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.69% | - |
| Jan 7, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.14% | - |
| Jan 6, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.56% | - |
| Jan 5, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.96% | - |
| Jan 2, 2026 | 14.18 | 14.52 | 14.18 | 14.52 | 14.52 | 2.83% | 500 |
| Dec 30, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.40% | - |
| Dec 29, 2025 | 14.30 | 14.32 | 14.30 | 14.32 | 14.32 | 0.28% | 100 |
| Dec 23, 2025 | 14.24 | 14.28 | 14.24 | 14.28 | 14.28 | 0.85% | 239 |
| Dec 22, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.00% | - |
| Dec 19, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.72% | - |
| Dec 18, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.43% | - |
| Dec 17, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -2.24% | - |
| Dec 16, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 3.03% | 300 |
| Dec 15, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.43% | - |
| Dec 12, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.43% | - |
| Dec 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.37% | - |
| Dec 10, 2025 | 14.02 | 14.34 | 14.02 | 14.34 | 14.34 | 1.41% | 750 |
| Dec 9, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -2.08% | - |
| Dec 8, 2025 | 14.38 | 14.44 | 14.38 | 14.44 | 14.44 | 2.41% | 150 |
| Dec 5, 2025 | 13.98 | 14.10 | 13.98 | 14.10 | 14.10 | 2.17% | 141 |
| Dec 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Dec 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 150 |
| Dec 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% | - |
| Dec 1, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -2.23% | - |
| Nov 28, 2025 | 14.20 | 14.34 | 14.20 | 14.34 | 14.34 | 1.85% | 200 |
| Nov 27, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - | - |
| Nov 26, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 3.38% | - |
| Nov 25, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.59% | - |
| Nov 24, 2025 | 13.40 | 13.54 | 13.40 | 13.54 | 13.54 | 1.50% | 620 |
| Nov 21, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.91% | - |
| Nov 20, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.92% | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.11% | - |
| Nov 18, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.73% | - |
| Nov 17, 2025 | 13.62 | 13.90 | 13.62 | 13.90 | 13.90 | 0.43% | 116 |