Aegean Airlines S.A. (FRA:32A)
Germany · Delayed Price · Currency is EUR 11.70
+0.04 (0.34%)
At close: Mar 27, 2026
FRA:32A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.34% | - |
| Mar 26, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.19% | - |
| Mar 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.50% | - |
| Mar 24, 2026 | 11.90 | 11.98 | 11.90 | 11.98 | 11.98 | 5.27% | 5 |
| Mar 23, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -5.32% | - |
| Mar 20, 2026 | 11.68 | 12.02 | 11.68 | 12.02 | 12.02 | -0.17% | 300 |
| Mar 19, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -3.68% | - |
| Mar 18, 2026 | 12.22 | 12.50 | 12.22 | 12.50 | 12.50 | 1.46% | 40 |
| Mar 17, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.99% | - |
| Mar 16, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.68% | - |
| Mar 13, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.00% | - |
| Mar 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.21% | - |
| Mar 11, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.51% | - |
| Mar 10, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 2.43% | 100 |
| Mar 9, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.20% | - |
| Mar 6, 2026 | 11.98 | 11.98 | 11.66 | 11.66 | 11.66 | -4.89% | 2,000 |
| Mar 5, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.92% | - |
| Mar 4, 2026 | 11.82 | 12.50 | 11.82 | 12.50 | 12.50 | -0.16% | 2,050 |
| Mar 3, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -6.29% | - |
| Mar 2, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -4.02% | - |
| Feb 27, 2026 | 13.74 | 13.92 | 13.74 | 13.92 | 13.92 | 0.43% | 150 |
| Feb 26, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.87% | - |
| Feb 25, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.72% | - |
| Feb 24, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.41% | - |
| Feb 23, 2026 | 13.92 | 14.18 | 13.92 | 14.18 | 14.18 | 3.50% | 1,000 |
| Feb 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.11% | - |
| Feb 19, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Feb 18, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.94% | - |
| Feb 17, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.28% | - |
| Feb 16, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.55% | - |
| Feb 13, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.42% | - |
| Feb 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.23% | - |
| Feb 11, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.82% | - |
| Feb 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Feb 9, 2026 | 14.88 | 15.20 | 14.88 | 15.20 | 15.20 | 2.01% | 100 |
| Feb 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.80% | - |
| Feb 5, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.40% | - |
| Feb 4, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.53% | - |
| Feb 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.32% | - |
| Feb 2, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.81% | - |
| 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% | - |