Aegean Airlines S.A. (FRA:32A)
Germany · Delayed Price · Currency is EUR 14.02
-0.32 (-2.23%)
Last updated: Dec 1, 2025, 8:12 AM CET
Aegean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 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 |
| Nov 14, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.44% | - |
| Nov 13, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 4.71% | - |
| Nov 12, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.46% | - |
| Nov 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Nov 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.35% | - |
| Nov 7, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.45% | - |
| Nov 6, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.45% | - |
| Nov 5, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.83% | - |
| Nov 4, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -2.81% | - |
| Nov 3, 2025 | 13.00 | 13.52 | 13.00 | 13.52 | 13.52 | 3.21% | 100 |
| Oct 31, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.65% | - |
| Oct 30, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 3.10% | - |
| Oct 29, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Oct 28, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -4.01% | - |
| Oct 27, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.82% | 10 |
| Oct 24, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.75% | - |
| Oct 23, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.91% | - |
| Oct 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.46% | - |
| Oct 21, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Oct 20, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.90% | - |
| Oct 17, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.07% | - |
| Oct 16, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 2.42% | - |
| Oct 15, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | - |
| Oct 14, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -2.51% | - |
| Oct 13, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 3.20% | - |
| Oct 10, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.15% | - |
| Oct 9, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.15% | - |
| Oct 8, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.08% | - |
| Oct 7, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -2.11% | 8,000 |
| Oct 6, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.61% | - |
| Oct 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% | - |
| Oct 2, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.75% | - |
| Oct 1, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.92% | - |
| Sep 30, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.45% | - |
| Sep 29, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.15% | - |
| Sep 26, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.59% | - |
| Sep 25, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.15% | 23 |
| Sep 24, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.44% | - |
| Sep 23, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.73% | - |