Aegean Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	14.24	14.24	14.24	14.24	14.24	0.85%	3
Dec 12, 2025	14.12	14.12	14.12	14.12	14.12	-0.42%	2
Dec 11, 2025	14.18	14.18	14.18	14.18	14.18	1.14%	16
Dec 10, 2025	14.02	14.02	14.02	14.02	14.02	-2.09%	1
Dec 9, 2025	14.34	14.34	14.04	14.32	14.32	-1.51%	28
Dec 8, 2025	14.70	14.70	14.38	14.54	14.54	5.06%	47
Dec 5, 2025	13.98	14.08	13.84	13.84	13.84	0.44%	306
Dec 4, 2025	13.78	13.78	13.78	13.78	13.78	-1.82%	1
Dec 3, 2025	14.04	14.04	14.04	14.04	14.04	-0.53%	1,141
Dec 2, 2025	14.24	14.36	14.02	14.11	14.11	0.44%	13,260
Dec 1, 2025	14.32	14.50	14.05	14.05	14.05	-3.25%	5,613
Nov 28, 2025	14.40	14.54	14.40	14.52	14.52	0.83%	3
Nov 27, 2025	14.36	14.40	14.06	14.40	14.40	0.14%	1
Nov 26, 2025	14.38	14.38	14.38	14.38	14.38	1.55%	6
Nov 25, 2025	13.64	14.46	13.64	14.16	14.16	3.06%	107
Nov 24, 2025	13.42	13.74	13.42	13.74	13.74	0.73%	4
Nov 21, 2025	13.64	13.64	13.64	13.64	13.64	0.74%	-
Nov 19, 2025	13.38	13.54	13.38	13.54	13.54	-0.44%	6
Nov 17, 2025	13.66	13.96	13.60	13.60	13.60	-1.59%	4
Nov 14, 2025	13.82	13.82	13.82	13.82	13.82	-1.85%	5
Nov 13, 2025	14.10	14.10	14.04	14.08	14.08	-	14
Nov 12, 2025	13.46	14.08	13.46	14.08	14.08	4.76%	2
Nov 11, 2025	13.44	13.44	13.44	13.44	13.44	-1.47%	7
Nov 10, 2025	13.22	13.64	13.22	13.64	13.64	1.79%	3
Nov 7, 2025	13.66	13.66	13.36	13.40	13.40	-0.45%	66
Nov 6, 2025	13.60	13.60	13.38	13.46	13.46	1.05%	21
Nov 5, 2025	13.36	13.66	13.32	13.32	13.32	0.91%	62
Nov 4, 2025	13.46	13.48	13.16	13.20	13.20	-2.80%	70
Nov 3, 2025	13.14	13.58	12.84	13.58	13.58	2.72%	50
Oct 31, 2025	13.30	13.30	13.06	13.22	13.22	0.30%	11
Oct 30, 2025	13.30	13.60	13.14	13.18	13.18	-3.23%	49
Oct 29, 2025	12.90	13.62	12.90	13.62	13.62	3.03%	28
Oct 28, 2025	13.20	13.22	12.92	13.22	13.22	2.01%	12
Oct 27, 2025	13.10	13.44	12.92	12.96	12.96	-1.37%	34
Oct 24, 2025	13.24	13.58	13.14	13.14	13.14	-1.35%	45
Oct 23, 2025	13.68	13.68	13.26	13.32	13.32	-2.20%	9
Oct 22, 2025	13.48	13.62	13.34	13.62	13.62	0.59%	73
Oct 21, 2025	13.48	13.54	13.26	13.54	13.54	1.04%	7
Oct 20, 2025	13.48	13.54	13.18	13.40	13.40	3.24%	60
Oct 17, 2025	12.98	12.98	12.98	12.98	12.98	-1.96%	25
Oct 8, 2025	13.24	13.24	13.24	13.24	13.24	-1.63%	377
Oct 7, 2025	13.46	13.46	13.46	13.46	13.46	-	4
Sep 26, 2025	13.46	13.46	13.46	13.46	13.46	-1.90%	73
Sep 25, 2025	13.72	13.72	13.72	13.72	13.72	-0.87%	72
Sep 18, 2025	13.84	13.84	13.84	13.84	13.84	2.67%	50
Sep 2, 2025	14.12	14.12	13.48	13.48	13.48	-9.65%	225
Aug 26, 2025	14.92	14.92	14.92	14.92	14.92	3.90%	15
Aug 14, 2025	14.36	14.36	14.36	14.36	14.36	7.16%	-
Aug 7, 2025	13.40	13.40	13.40	13.40	13.40	3.08%	20
Aug 6, 2025	13.00	13.00	13.00	13.00	13.00	2.52%	201