Aegean Airlines S.A. (FRA:32A)
Germany · Delayed Price · Currency is EUR 11.80
+0.06 (0.51%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:32A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.59% | - |
| Jul 16, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -2.07% | - |
| Jul 15, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.63% | - |
| Jul 14, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.37% | - |
| Jul 13, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.64% | - |
| Jul 10, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.40% | - |
| Jul 9, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.32% | - |
| Jul 8, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -2.51% | - |
| Jul 7, 2026 | 12.71 | 12.74 | 12.71 | 12.74 | 12.74 | -0.08% | 367 |
| Jul 6, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.47% | - |
| Jul 3, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.71% | - |
| Jul 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.08% | - |
| Jul 1, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -3.00% | - |
| Jun 30, 2026 | 12.71 | 12.98 | 12.71 | 12.98 | 12.98 | 0.78% | 48 |
| Jun 29, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 2.30% | - |
| Jun 26, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.64% | - |
| Jun 25, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.89% | - |
| Jun 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.74% | - |
| Jun 23, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.63% | 300 |
| Jun 22, 2026 | 12.53 | 12.70 | 12.53 | 12.70 | 12.70 | 2.42% | 500 |
| Jun 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Jun 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.19% | - |
| Jun 17, 2026 | 12.57 | 12.78 | 12.57 | 12.78 | 12.78 | 2.49% | 100 |
| Jun 16, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 4.35% | - |
| Jun 15, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 2.58% | - |
| Jun 12, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.78% | - |
| Jun 11, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.03% | - |
| Jun 10, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.60% | - |
| Jun 9, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.26% | - |
| Jun 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.75% | 10 |
| Jun 5, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.72% | - |
| Jun 4, 2026 | 12.12 | 12.20 | 12.12 | 12.20 | 12.20 | 0.41% | 10 |
| Jun 3, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.82% | - |
| Jun 2, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jun 1, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.83% | - |
| May 29, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.25% | - |
| May 28, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.42% | - |
| May 27, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.74% | - |
| May 26, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | -0.74% | 80 |
| May 25, 2026 | 11.62 | 12.19 | 11.62 | 12.19 | 12.19 | 8.94% | 150 |
| May 22, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.72% | - |
| May 21, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.09% | - |
| May 20, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.57% | - |
| May 19, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.28% | - |
| May 18, 2026 | 10.92 | 11.01 | 10.85 | 10.85 | 10.85 | -2.08% | 190 |
| May 15, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.72% | - |
| May 14, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.98% | - |
| May 13, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 2.83% | - |
| May 12, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -2.92% | - |
| May 11, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -2.08% | - |