Aegean Airlines S.A. (AGZNF)
OTCMKTS · Delayed Price · Currency is USD
14.20
0.00 (0.00%)
At close: May 27, 2026
AGZNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | -15.73% | 350 |
| Feb 12, 2026 | 17.06 | 17.06 | 16.85 | 16.85 | 16.85 | 0.30% | 6,600 |
| Dec 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 100 |
| Dec 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.83% | 100 |
| Aug 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.61% | 1,889 |
| Aug 14, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 3.33% | 749 |
| Aug 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 13.46% | 749 |
| Jul 2, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.41% | 100 |
| Jun 3, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 3.87% | 200 |
| May 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 7.37% | 200 |
| Apr 22, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 10.67% | 125 |
| Mar 11, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 16.59% | 125 |
| Dec 20, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -5.49% | 1,200 |
| Nov 5, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -10.59% | 200 |
| Aug 23, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -4.11% | 150 |
| Jul 15, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 6.00% | 400 |
| Jun 24, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.71% | 1,000 |
| Jun 20, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -5.20% | 130 |
| Jun 14, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -14.47% | 100 |
| May 15, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 10.96% | 1,000 |
| Apr 9, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -2.08% | 715 |
| Apr 3, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.17% | 100 |
| Feb 13, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 27.96% | 100 |
| Oct 9, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -27.24% | 150 |
| Aug 1, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 2.00% | 715 |
| Jul 24, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 23.89% | 1,100 |
| Jun 28, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.32% | 300 |
| Jun 14, 2023 | 11.00 | 11.26 | 11.00 | 11.26 | 11.26 | 22.43% | 295 |
| May 23, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 8.24% | 45,757 |
| Apr 18, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 15.80% | 1,961 |
| Mar 24, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.94% | 140 |
| Mar 9, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 250 |
| Feb 9, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 23.08% | 250 |
| Jan 12, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 8.33% | 100 |
| Dec 16, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.74% | 100 |
| Nov 29, 2022 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 24.67% | 100 |
| Sep 12, 2022 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -23.34% | 2,500 |
| Aug 16, 2022 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 4.63% | 100 |
| Jul 19, 2022 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -5.71% | 100 |
| Apr 26, 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.78% | 660 |
| Apr 20, 2022 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.86% | 120 |
| Mar 18, 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 16.67% | 1,960 |
| Mar 8, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -24.44% | 3,921 |
| Feb 28, 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 296 |
| Feb 10, 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 28.57% | 345 |
| Jan 10, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 100 |
| Dec 27, 2021 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -8.55% | 500 |
| Dec 15, 2021 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.03% | 250 |
| Dec 7, 2021 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 6.91% | 768 |