Aegean Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	12.18	12.42	11.90	12.38	12.38	1.31%	134
Mar 12, 2026	12.06	12.22	12.06	12.22	12.22	-1.61%	36
Mar 11, 2026	12.02	12.42	12.02	12.42	12.42	1.80%	2
Mar 10, 2026	11.62	12.20	11.40	12.20	12.20	4.99%	128
Mar 9, 2026	11.84	11.84	11.00	11.62	11.62	-0.34%	45
Mar 6, 2026	12.26	12.26	11.66	11.66	11.66	-6.42%	386
Mar 5, 2026	12.56	12.70	12.42	12.46	12.46	-2.04%	24
Mar 4, 2026	12.14	12.72	11.92	12.72	12.72	8.16%	56
Mar 3, 2026	12.80	12.80	11.76	11.76	11.76	-8.70%	356
Mar 2, 2026	13.66	13.66	12.84	12.88	12.88	-7.34%	707
Feb 27, 2026	13.90	13.90	13.90	13.90	13.90	0.72%	51
Feb 25, 2026	13.74	14.06	13.74	13.80	13.80	-1.85%	78
Feb 24, 2026	14.28	14.28	14.06	14.06	14.06	0.72%	2
Feb 23, 2026	14.12	14.18	13.96	13.96	13.96	1.60%	40
Feb 20, 2026	13.94	13.94	13.74	13.74	13.74	-2.28%	-
Feb 19, 2026	14.06	14.06	14.06	14.06	14.06	-2.63%	1
Feb 18, 2026	14.44	14.44	14.44	14.44	14.44	0.42%	1
Feb 17, 2026	14.38	14.38	14.38	14.38	14.38	-3.36%	10
Feb 16, 2026	14.38	14.88	14.38	14.88	14.88	0.95%	4
Feb 13, 2026	14.46	14.74	14.46	14.74	14.74	1.94%	406
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