Aegean Airlines S.A. (FRA:32A)
Germany · Delayed Price · Currency is EUR 12.27
+0.02 (0.16%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:32A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.98 | 12.25 | 11.98 | 12.25 | - | -0.89% | - |
| Apr 22, 2026 | 13.14 | 13.14 | 12.36 | 12.36 | 12.36 | -4.41% | 210 |
| Apr 21, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -3.65% | - |
| Apr 20, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 2.68% | - |
| Apr 17, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.55% | - |
| Apr 16, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.69% | - |
| Apr 15, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 5.19% | 100 |
| Apr 14, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -5.45% | - |
| Apr 13, 2026 | 13.05 | 13.05 | 13.03 | 13.03 | 13.03 | 3.91% | 302 |
| Apr 10, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.16% | - |
| Apr 9, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.95% | - |
| Apr 8, 2026 | 12.09 | 12.81 | 12.09 | 12.81 | 12.81 | 10.05% | 90 |
| Apr 7, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.17% | - |
| Apr 2, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.19% | - |
| Apr 1, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 3.13% | - |
| Mar 31, 2026 | 11.26 | 11.56 | 11.26 | 11.52 | 11.52 | -1.37% | 1,500 |
| Mar 30, 2026 | 11.74 | 11.74 | 11.68 | 11.68 | 11.68 | -0.17% | 3 |
| 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% | - |