Aegean Airlines S.A. (LON:0OHY)
London · Delayed Price · Currency is GBP · Price in EUR 14.62
-0.48 (-3.18%)
At close: Feb 11, 2026
Aegean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 14.82 | 14.82 | 14.46 | 14.46 | 14.46 | -1.09% | 119 |
| Feb 11, 2026 | 14.84 | 14.86 | 14.62 | 14.62 | 14.62 | -3.18% | 11 |
| Feb 9, 2026 | 15.14 | 15.14 | 15.10 | 15.10 | 15.10 | 0.13% | 3 |
| Feb 6, 2026 | 15.08 | 15.08 | 14.74 | 15.08 | 15.08 | 1.21% | 304 |
| Feb 5, 2026 | 15.02 | 15.28 | 14.90 | 14.90 | 14.90 | -3.37% | 8 |
| Feb 3, 2026 | 15.32 | 15.42 | 15.28 | 15.42 | 15.42 | 3.63% | 8 |
| Feb 2, 2026 | 14.96 | 14.96 | 14.88 | 14.88 | 14.88 | -1.46% | 4 |
| Jan 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.30% | - |
| Jan 29, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.60% | 28 |
| Jan 27, 2026 | 15.02 | 15.02 | 15.00 | 15.00 | 15.00 | 2.32% | - |
| Jan 26, 2026 | 14.78 | 15.00 | 14.54 | 14.66 | 14.66 | 1.24% | 122 |
| Jan 23, 2026 | 14.24 | 14.48 | 13.94 | 14.48 | 14.48 | 1.97% | 121 |
| Jan 22, 2026 | 14.24 | 14.24 | 13.88 | 14.20 | 14.20 | 4.11% | 1 |
| Jan 21, 2026 | 13.98 | 13.98 | 13.64 | 13.64 | 13.64 | -2.29% | 19 |
| Jan 20, 2026 | 13.78 | 14.08 | 13.78 | 13.96 | 13.96 | 1.01% | 9 |
| Jan 19, 2026 | 14.14 | 14.16 | 13.80 | 13.82 | 13.82 | -1.14% | 710 |
| Jan 16, 2026 | 14.20 | 14.20 | 13.98 | 13.98 | 13.98 | -2.10% | 4 |
| Jan 15, 2026 | 14.44 | 14.44 | 14.10 | 14.28 | 14.28 | -0.28% | 29 |
| Jan 14, 2026 | 14.44 | 14.44 | 14.32 | 14.32 | 14.32 | -0.97% | 16 |
| Jan 13, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.69% | 1 |
| Jan 12, 2026 | 14.68 | 14.68 | 14.22 | 14.22 | 14.22 | -1.39% | 57 |
| Jan 9, 2026 | 14.72 | 14.72 | 14.42 | 14.42 | 14.42 | -1.77% | 30 |
| Jan 7, 2026 | 14.64 | 14.68 | 14.58 | 14.68 | 14.68 | 1.38% | 54 |
| Jan 6, 2026 | 14.78 | 14.78 | 14.48 | 14.48 | 14.48 | 1.26% | - |
| Jan 5, 2026 | 14.52 | 14.52 | 14.30 | 14.30 | 14.30 | -1.38% | 379 |
| Jan 2, 2026 | 14.50 | 14.50 | 14.24 | 14.50 | 14.50 | 2.26% | 13 |
| Dec 30, 2025 | 14.36 | 14.36 | 14.18 | 14.18 | 14.18 | -1.94% | 63 |
| Dec 29, 2025 | 14.56 | 14.60 | 14.32 | 14.46 | 14.46 | 0.14% | 13 |
| Dec 23, 2025 | 14.58 | 14.58 | 14.44 | 14.44 | 14.44 | -0.55% | 7 |
| Dec 22, 2025 | 14.18 | 14.52 | 14.18 | 14.52 | 14.52 | 3.86% | 7 |
| Dec 19, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.55% | 7 |
| Dec 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.14% | 1 |
| Dec 16, 2025 | 14.18 | 14.22 | 14.18 | 14.22 | 14.22 | -0.14% | 2 |
| 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% | - |