Aegean Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2025	12.68	12.68	12.68	12.68	12.68	-0.78%	20
Jul 28, 2025	12.78	12.78	12.78	12.78	12.78	0.47%	2
Jul 25, 2025	12.72	12.72	12.72	12.72	12.72	-0.47%	300
Jul 17, 2025	12.78	12.78	12.78	12.78	12.78	0.47%	15
Jul 10, 2025	12.72	12.72	12.72	12.72	12.72	4.61%	400
Jun 27, 2025	12.16	12.16	12.16	12.16	12.16	4.47%	129
Jun 24, 2025	11.64	11.64	11.64	11.64	11.64	2.65%	101
Jun 23, 2025	11.34	11.34	11.34	11.34	11.34	-7.35%	100
Jun 13, 2025	12.24	12.24	12.24	12.24	12.24	-5.99%	80
Jun 6, 2025	13.02	13.02	13.02	13.02	13.02	-0.76%	30
Jun 4, 2025	13.12	13.12	13.12	13.12	13.12	2.66%	300
May 28, 2025	12.78	12.78	12.78	12.78	12.78	2.57%	470
May 21, 2025	12.46	12.46	12.46	12.46	12.46	-2.04%	9
May 14, 2025	12.72	12.72	12.72	12.72	11.92	-0.63%	200
May 9, 2025	12.80	12.80	12.80	12.80	11.99	6.05%	100
Apr 1, 2025	12.07	12.07	12.07	12.07	11.31	-3.05%	-
Mar 27, 2025	12.45	12.45	12.45	12.45	11.66	10.67%	-
Mar 12, 2025	11.25	11.25	11.25	11.25	10.54	4.07%	-