Aegean Airlines S.A. (AEGN) Price History
Daily open, high, low, close and volume for Aegean Airlines S.A. (AEGN) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €10.97 | €11.10 | €10.81 | €10.97 | 110,265 |
| 2026-10-07 | €11.10 | €11.21 | €10.95 | €10.97 | 88,894 |
| 2026-10-06 | €11.08 | €11.29 | €11.06 | €11.10 | 44,671 |
| 2026-10-05 | €11.08 | €11.33 | €11.02 | €11.08 | 49,904 |
| 2026-10-02 | €11.16 | €11.28 | €11.06 | €11.08 | 53,070 |
| 2026-10-01 | €11.33 | €11.38 | €11.15 | €11.16 | 48,129 |
| 2026-09-30 | €11.26 | €11.53 | €11.26 | €11.33 | 81,373 |
| 2026-09-29 | €11.52 | €11.60 | €11.17 | €11.26 | 43,118 |
| 2026-09-28 | €11.17 | €11.52 | €11.09 | €11.52 | 39,710 |
| 2026-09-25 | €11.18 | €11.46 | €11.17 | €11.22 | 32,110 |
| 2026-09-24 | €11.47 | €11.47 | €11.12 | €11.18 | 52,502 |
| 2026-09-23 | €11.41 | €11.60 | €11.15 | €11.20 | 67,956 |
| 2026-09-22 | €11.50 | €11.57 | €11.35 | €11.41 | 119,277 |
| 2026-09-21 | €11.48 | €11.50 | €11.20 | €11.39 | 82,407 |
| 2026-09-18 | €11.10 | €11.20 | €11.00 | €11.04 | 1,214,286 |
| 2026-09-17 | €11.05 | €11.32 | €10.87 | €11.10 | 129,188 |
| 2026-09-16 | €11.22 | €11.33 | €11.05 | €11.05 | 92,027 |
| 2026-09-15 | €11.10 | €11.24 | €10.94 | €11.21 | 157,473 |
| 2026-09-14 | €11.56 | €11.56 | €11.25 | €11.25 | 121,298 |
| 2026-09-11 | €11.60 | €11.62 | €11.52 | €11.60 | 87,094 |
| 2026-09-10 | €11.75 | €11.82 | €11.56 | €11.60 | 91,517 |
| 2026-09-09 | €12.00 | €12.00 | €11.70 | €11.76 | 205,073 |
| 2026-09-08 | €12.30 | €12.30 | €12.05 | €12.05 | 104,093 |
| 2026-09-07 | €12.00 | €12.35 | €11.95 | €12.30 | 96,265 |
| 2026-09-04 | €12.02 | €12.16 | €12.01 | €12.07 | 39,475 |
| 2026-09-03 | €11.91 | €12.10 | €11.91 | €12.10 | 41,785 |
| 2026-09-02 | €12.00 | €12.07 | €11.80 | €11.91 | 128,996 |
| 2026-09-01 | €12.17 | €12.20 | €12.01 | €12.03 | 71,673 |
| 2026-08-31 | €12.25 | €12.38 | €12.20 | €12.20 | 51,260 |
| 2026-08-28 | €12.38 | €12.46 | €12.04 | €12.22 | 118,038 |
| 2026-08-27 | €12.21 | €12.45 | €12.21 | €12.26 | 47,914 |
| 2026-08-26 | €12.05 | €12.51 | €12.05 | €12.21 | 153,327 |
| 2026-08-25 | €12.05 | €12.18 | €12.05 | €12.05 | 48,923 |
| 2026-08-24 | €12.10 | €12.16 | €12.00 | €12.05 | 51,134 |
| 2026-08-21 | €12.20 | €12.20 | €12.03 | €12.04 | 63,015 |
| 2026-08-20 | €12.08 | €12.18 | €12.04 | €12.17 | 46,129 |
| 2026-08-19 | €12.13 | €12.30 | €11.99 | €12.05 | 43,430 |
| 2026-08-18 | €12.25 | €12.26 | €12.10 | €12.19 | 47,818 |
| 2026-08-17 | €12.40 | €12.43 | €12.17 | €12.17 | 42,242 |
| 2026-08-14 | €12.36 | €12.40 | €12.17 | €12.40 | 38,052 |
| 2026-08-13 | €12.13 | €12.36 | €12.00 | €12.21 | 48,713 |
| 2026-08-12 | €12.23 | €12.27 | €12.10 | €12.13 | 51,837 |
| 2026-08-11 | €12.17 | €12.34 | €12.17 | €12.27 | 46,539 |
| 2026-08-10 | €12.40 | €12.40 | €12.16 | €12.17 | 33,803 |
| 2026-08-07 | €12.32 | €12.49 | €12.20 | €12.37 | 28,791 |
| 2026-08-06 | €12.52 | €12.54 | €12.32 | €12.32 | 26,584 |
| 2026-08-05 | €12.25 | €12.55 | €12.25 | €12.50 | 64,660 |
| 2026-08-04 | €12.49 | €12.52 | €12.23 | €12.23 | 70,633 |
| 2026-08-03 | €12.15 | €12.44 | €12.05 | €12.44 | 72,953 |
| 2026-07-31 | €12.10 | €12.15 | €11.91 | €12.15 | 39,406 |
| 2026-07-30 | €11.99 | €12.06 | €11.80 | €12.05 | 23,007 |
| 2026-07-29 | €11.90 | €12.00 | €11.83 | €11.99 | 37,716 |
| 2026-07-28 | €12.10 | €12.10 | €11.89 | €11.90 | 28,911 |
| 2026-07-27 | €11.80 | €12.07 | €11.80 | €12.02 | 61,202 |
| 2026-07-24 | €11.62 | €11.82 | €11.60 | €11.74 | 45,508 |
| 2026-07-23 | €11.90 | €11.92 | €11.62 | €11.62 | 86,856 |
| 2026-07-22 | €11.90 | €12.10 | €11.74 | €11.99 | 92,138 |
| 2026-07-21 | €11.91 | €12.11 | €11.82 | €11.96 | 51,039 |
| 2026-07-20 | €11.52 | €12.10 | €11.52 | €12.04 | 103,059 |
| 2026-07-17 | €11.85 | €12.00 | €11.70 | €11.70 | 99,192 |
| 2026-07-16 | €12.02 | €12.02 | €11.80 | €11.90 | 75,782 |
| 2026-07-15 | €12.09 | €12.09 | €11.80 | €11.93 | 91,754 |
| 2026-07-14 | €12.21 | €12.21 | €11.90 | €12.08 | 51,535 |
| 2026-07-13 | €12.30 | €12.32 | €12.09 | €12.21 | 85,614 |
| 2026-07-10 | €12.56 | €12.60 | €12.28 | €12.36 | 88,083 |
| 2026-07-09 | €12.22 | €12.45 | €12.22 | €12.45 | 43,876 |
| 2026-07-08 | €12.56 | €12.75 | €12.18 | €12.27 | 135,373 |
| 2026-07-07 | €12.83 | €13.03 | €12.80 | €12.80 | 61,346 |
| 2026-07-06 | €13.00 | €13.07 | €12.73 | €12.83 | 147,160 |
| 2026-07-03 | €13.00 | €13.05 | €12.87 | €12.96 | 50,319 |
| 2026-07-02 | €12.88 | €12.98 | €12.83 | €12.94 | 103,351 |
| 2026-07-01 | €12.61 | €12.88 | €12.61 | €12.83 | 41,208 |
| 2026-06-30 | €12.92 | €12.92 | €12.70 | €12.70 | 81,185 |
| 2026-06-29 | €12.91 | €12.98 | €12.76 | €12.76 | 55,622 |
| 2026-06-26 | €12.73 | €12.98 | €12.71 | €12.91 | 87,300 |
| 2026-06-25 | €12.64 | €13.07 | €12.64 | €12.86 | 166,611 |
| 2026-06-24 | €12.58 | €12.78 | €12.58 | €12.64 | 44,503 |
| 2026-06-23 | €12.64 | €12.64 | €12.46 | €12.60 | 42,378 |
| 2026-06-22 | €12.80 | €12.80 | €12.60 | €12.72 | 57,131 |
| 2026-06-19 | €12.66 | €12.72 | €12.45 | €12.70 | 76,548 |
| 2026-06-18 | €12.65 | €12.84 | €12.61 | €12.66 | 70,544 |
| 2026-06-17 | €12.88 | €12.88 | €12.64 | €12.68 | 46,592 |
| 2026-06-16 | €12.74 | €12.80 | €12.57 | €12.75 | 118,538 |
| 2026-06-15 | €12.64 | €12.90 | €12.64 | €12.74 | 318,181 |
| 2026-06-12 | €12.02 | €12.35 | €12.01 | €12.17 | 217,029 |
| 2026-06-11 | €11.89 | €11.92 | €11.77 | €11.83 | 60,216 |
| 2026-06-10 | €12.12 | €12.12 | €11.84 | €11.89 | 66,245 |
| 2026-06-09 | €11.90 | €12.10 | €11.90 | €12.05 | 79,047 |
| 2026-06-08 | €11.80 | €12.10 | €11.80 | €11.90 | 74,293 |
| 2026-06-05 | €12.12 | €12.22 | €12.08 | €12.13 | 97,061 |
| 2026-06-04 | €12.15 | €12.36 | €12.08 | €12.12 | 79,179 |
| 2026-06-03 | €12.38 | €12.38 | €12.16 | €12.32 | 62,455 |
| 2026-06-02 | €12.39 | €12.53 | €12.20 | €12.38 | 104,397 |
| 2026-05-29 | €12.12 | €12.47 | €12.12 | €12.39 | 133,074 |
| 2026-05-28 | €12.12 | €12.32 | €12.02 | €12.10 | 75,764 |
| 2026-05-27 | €12.15 | €12.46 | €12.15 | €12.32 | 117,665 |
| 2026-05-26 | €12.09 | €12.21 | €11.96 | €12.15 | 66,809 |
| 2026-05-25 | €11.98 | €12.28 | €11.97 | €12.05 | 121,401 |
| 2026-05-22 | €11.55 | €11.66 | €11.28 | €11.66 | 81,766 |
| 2026-05-21 | €11.23 | €11.39 | €11.11 | €11.32 | 110,031 |
| 2026-05-20 | €11.09 | €11.29 | €10.90 | €11.23 | 92,938 |
| 2026-05-19 | €10.99 | €11.05 | €10.85 | €11.02 | 110,814 |
| 2026-05-18 | €11.08 | €11.10 | €10.81 | €10.84 | 114,452 |
| 2026-05-15 | €11.36 | €11.36 | €10.98 | €11.08 | 90,721 |
| 2026-05-14 | €11.28 | €11.51 | €11.20 | €11.26 | 40,106 |
| 2026-05-13 | €11.36 | €11.56 | €11.20 | €11.28 | 61,035 |
| 2026-05-12 | €11.11 | €11.43 | €10.96 | €11.36 | 120,646 |
| 2026-05-11 | €11.47 | €11.47 | €11.08 | €11.11 | 122,774 |
| 2026-05-08 | €11.29 | €11.50 | €11.20 | €11.31 | 58,009 |
| 2026-05-07 | €11.68 | €11.78 | €11.50 | €11.50 | 89,238 |
| 2026-05-06 | €11.40 | €11.90 | €11.28 | €11.52 | 334,385 |
| 2026-05-05 | €11.00 | €11.20 | €10.94 | €11.07 | 90,092 |
| 2026-05-04 | €11.20 | €11.39 | €11.00 | €11.00 | 147,573 |
| 2026-04-30 | €11.42 | €11.42 | €11.05 | €11.15 | 129,780 |
| 2026-04-29 | €11.70 | €11.74 | €11.40 | €11.48 | 145,325 |
| 2026-04-28 | €11.72 | €11.94 | €11.63 | €11.73 | 311,957 |
| 2026-04-27 | €12.50 | €12.68 | €12.48 | €12.60 | 303,373 |
| 2026-04-24 | €12.47 | €12.50 | €12.28 | €12.42 | 134,272 |
| 2026-04-23 | €12.23 | €12.45 | €12.00 | €12.35 | 160,966 |
| 2026-04-22 | €13.16 | €13.19 | €12.20 | €12.20 | 323,689 |
| 2026-04-21 | €13.29 | €13.29 | €13.03 | €13.05 | 129,809 |
| 2026-04-20 | €13.31 | €13.37 | €13.03 | €13.06 | 182,944 |
| 2026-04-17 | €13.25 | €13.72 | €13.11 | €13.66 | 227,856 |
| 2026-04-16 | €13.13 | €13.48 | €13.13 | €13.25 | 200,615 |
| 2026-04-15 | €13.02 | €13.18 | €13.00 | €13.13 | 131,051 |
| 2026-04-14 | €12.52 | €12.90 | €12.52 | €12.90 | 122,070 |
| 2026-04-09 | €12.78 | €12.78 | €12.42 | €12.52 | 89,012 |
| 2026-04-08 | €12.70 | €12.92 | €12.60 | €12.81 | 217,812 |
| 2026-04-07 | €12.00 | €12.18 | €11.84 | €11.84 | 61,202 |
| 2026-04-02 | €11.80 | €12.06 | €11.80 | €11.82 | 82,429 |
| 2026-04-01 | €12.30 | €12.30 | €12.08 | €12.26 | 125,657 |
| 2026-03-31 | €11.90 | €11.90 | €11.54 | €11.80 | 68,845 |
| 2026-03-30 | €11.50 | €11.70 | €11.50 | €11.50 | 97,006 |
| 2026-03-27 | €11.84 | €11.84 | €11.54 | €11.66 | 118,082 |
| 2026-03-26 | €12.00 | €12.00 | €11.84 | €11.84 | 76,599 |
| 2026-03-24 | €12.18 | €12.18 | €11.82 | €11.92 | 84,938 |
| 2026-03-23 | €11.60 | €12.28 | €11.46 | €12.00 | 240,607 |
| 2026-03-20 | €12.00 | €12.18 | €11.70 | €12.00 | 268,658 |
| 2026-03-19 | €12.00 | €12.04 | €11.84 | €11.88 | 193,472 |
| 2026-03-18 | €12.50 | €12.66 | €12.20 | €12.20 | 102,236 |
| 2026-03-17 | €12.46 | €12.52 | €12.30 | €12.36 | 102,077 |
| 2026-03-16 | €12.20 | €12.66 | €12.00 | €12.46 | 119,470 |
| 2026-03-13 | €11.98 | €12.46 | €11.92 | €12.18 | 159,309 |
| 2026-03-12 | €12.40 | €12.40 | €11.92 | €12.04 | 232,335 |
| 2026-03-11 | €11.92 | €12.40 | €11.90 | €12.40 | 164,140 |
| 2026-03-10 | €11.76 | €12.32 | €11.76 | €11.80 | 205,689 |
| 2026-03-09 | €11.10 | €11.48 | €10.80 | €11.40 | 176,196 |
| 2026-03-06 | €12.28 | €12.28 | €11.58 | €11.58 | 168,756 |
| 2026-03-05 | €12.20 | €12.66 | €11.96 | €12.02 | 131,248 |
| 2026-03-04 | €11.62 | €12.46 | €11.62 | €12.28 | 229,093 |
| 2026-03-03 | €12.50 | €12.50 | €11.82 | €11.82 | 388,256 |
| 2026-03-02 | €12.98 | €13.32 | €12.66 | €12.76 | 447,658 |
| 2026-02-27 | €13.86 | €13.94 | €13.60 | €13.72 | 105,974 |
| 2026-02-26 | €14.08 | €14.10 | €13.80 | €13.86 | 118,714 |
| 2026-02-25 | €13.88 | €14.08 | €13.88 | €14.06 | 54,907 |
| 2026-02-24 | €13.82 | €13.98 | €13.70 | €13.88 | 63,246 |
| 2026-02-20 | €13.84 | €14.00 | €13.68 | €13.98 | 82,585 |
| 2026-02-19 | €14.32 | €14.34 | €13.84 | €13.84 | 127,115 |
| 2026-02-18 | €14.20 | €14.40 | €14.20 | €14.36 | 128,665 |
| 2026-02-17 | €14.78 | €14.78 | €14.20 | €14.20 | 102,032 |
| 2026-02-16 | €14.70 | €14.78 | €14.44 | €14.68 | 55,392 |
| 2026-02-13 | €14.56 | €14.88 | €14.44 | €14.66 | 196,333 |
| 2026-02-12 | €14.54 | €14.78 | €14.52 | €14.74 | 42,495 |
| 2026-02-11 | €14.76 | €14.76 | €14.50 | €14.54 | 72,153 |
| 2026-02-10 | €15.08 | €15.08 | €14.68 | €14.76 | 56,081 |
| 2026-02-09 | €15.20 | €15.20 | €14.78 | €14.88 | 92,847 |
| 2026-02-06 | €14.94 | €15.00 | €14.40 | €15.00 | 163,383 |
| 2026-02-05 | €15.08 | €15.20 | €14.92 | €15.02 | 122,987 |
| 2026-02-04 | €15.22 | €15.30 | €15.04 | €15.26 | 54,735 |
| 2026-02-03 | €15.18 | €15.32 | €15.14 | €15.24 | 67,828 |
| 2026-02-02 | €14.82 | €15.16 | €14.72 | €15.16 | 101,000 |
| 2026-01-30 | €14.94 | €14.96 | €14.70 | €14.96 | 118,636 |
| 2026-01-29 | €15.10 | €15.36 | €14.96 | €14.96 | 218,607 |
| 2026-01-28 | €14.88 | €15.10 | €14.78 | €15.10 | 253,227 |
| 2026-01-27 | €14.88 | €15.00 | €14.72 | €14.88 | 317,249 |
| 2026-01-26 | €14.68 | €14.90 | €14.62 | €14.78 | 256,511 |
| 2026-01-23 | €14.16 | €14.62 | €14.00 | €14.62 | 297,585 |
| 2026-01-22 | €14.02 | €14.20 | €13.98 | €14.16 | 92,813 |
| 2026-01-21 | €13.86 | €13.94 | €13.68 | €13.94 | 100,908 |
| 2026-01-20 | €13.94 | €13.98 | €13.72 | €13.86 | 113,770 |
| 2026-01-19 | €14.00 | €14.00 | €13.84 | €13.98 | 131,554 |
| 2026-01-16 | €14.18 | €14.30 | €14.02 | €14.08 | 113,849 |
| 2026-01-15 | €14.12 | €14.22 | €14.08 | €14.14 | 106,531 |
| 2026-01-14 | €14.18 | €14.30 | €14.16 | €14.26 | 62,086 |
| 2026-01-13 | €14.30 | €14.38 | €14.10 | €14.18 | 76,836 |
| 2026-01-12 | €14.62 | €14.62 | €14.30 | €14.30 | 115,036 |
| 2026-01-09 | €14.44 | €14.66 | €14.30 | €14.62 | 74,063 |
| 2026-01-08 | €14.60 | €14.60 | €14.40 | €14.44 | 87,778 |
| 2026-01-07 | €14.68 | €14.68 | €14.44 | €14.58 | 81,203 |
| 2026-01-05 | €14.40 | €14.66 | €14.36 | €14.66 | 93,343 |
| 2026-01-02 | €14.26 | €14.46 | €14.26 | €14.46 | 71,802 |
| 2025-12-31 | €14.40 | €14.50 | €14.26 | €14.26 | 40,140 |
| 2025-12-30 | €14.22 | €14.44 | €14.20 | €14.44 | 65,110 |
| 2025-12-29 | €14.38 | €14.50 | €14.02 | €14.22 | 145,895 |
| 2025-12-23 | €14.44 | €14.50 | €14.26 | €14.50 | 176,956 |
| 2025-12-22 | €14.30 | €14.52 | €14.16 | €14.44 | 114,738 |
| 2025-12-19 | €14.20 | €14.36 | €14.00 | €14.34 | 163,575 |
| 2025-12-18 | €14.12 | €14.18 | €13.98 | €14.18 | 90,149 |
| 2025-12-17 | €14.20 | €14.38 | €13.98 | €14.02 | 100,601 |
| 2025-12-16 | €14.10 | €14.16 | €13.94 | €14.14 | 105,753 |
| 2025-12-15 | €14.00 | €14.16 | €13.94 | €14.10 | 51,229 |
| 2025-12-12 | €14.08 | €14.18 | €13.96 | €14.04 | 60,309 |
| 2025-12-11 | €14.06 | €14.22 | €13.96 | €14.00 | 122,648 |
| 2025-12-10 | €14.18 | €14.26 | €14.00 | €14.10 | 64,879 |
| 2025-12-09 | €14.24 | €14.32 | €14.10 | €14.10 | 67,575 |
| 2025-12-08 | €14.36 | €14.42 | €14.16 | €14.16 | 97,602 |
| 2025-12-05 | €14.00 | €14.38 | €13.90 | €14.36 | 95,012 |
| 2025-12-04 | €14.02 | €14.12 | €13.80 | €14.00 | 78,901 |
| 2025-12-03 | €14.04 | €14.16 | €13.88 | €14.04 | 98,371 |
| 2025-12-02 | €14.00 | €14.24 | €13.98 | €14.10 | 89,474 |
| 2025-12-01 | €14.34 | €14.44 | €13.82 | €14.00 | 109,836 |
| 2025-11-28 | €14.36 | €14.60 | €14.26 | €14.34 | 66,573 |
| 2025-11-27 | €14.40 | €14.40 | €14.22 | €14.36 | 49,732 |
| 2025-11-26 | €14.40 | €14.60 | €14.18 | €14.40 | 134,088 |
| 2025-11-25 | €13.90 | €14.46 | €13.90 | €14.40 | 256,992 |
| 2025-11-24 | €13.64 | €13.94 | €13.52 | €13.90 | 157,666 |
| 2025-11-21 | €13.50 | €13.58 | €13.34 | €13.50 | 94,629 |
| 2025-11-20 | €13.50 | €13.58 | €13.24 | €13.58 | 104,062 |
| 2025-11-19 | €13.16 | €13.46 | €13.14 | €13.46 | 156,218 |
| 2025-11-18 | €13.68 | €13.68 | €13.20 | €13.20 | 121,802 |
| 2025-11-17 | €13.86 | €13.98 | €13.62 | €13.68 | 81,040 |
| 2025-11-14 | €13.90 | €13.92 | €13.70 | €13.78 | 112,266 |
| 2025-11-13 | €14.00 | €14.18 | €13.90 | €13.94 | 166,131 |
| 2025-11-12 | €13.50 | €13.98 | €13.50 | €13.98 | 390,846 |
| 2025-11-11 | €13.40 | €13.50 | €13.34 | €13.36 | 63,775 |
| 2025-11-10 | €13.40 | €13.60 | €13.34 | €13.40 | 99,856 |
| 2025-11-07 | €13.54 | €13.58 | €13.20 | €13.40 | 62,480 |
| 2025-11-06 | €13.50 | €13.60 | €13.40 | €13.54 | 58,109 |
| 2025-11-05 | €13.50 | €13.54 | €13.32 | €13.44 | 60,685 |
| 2025-11-04 | €13.40 | €13.58 | €13.20 | €13.54 | 94,386 |
| 2025-11-03 | €13.18 | €13.44 | €13.18 | €13.40 | 95,354 |
| 2025-10-31 | €13.24 | €13.28 | €13.06 | €13.18 | 73,536 |
| 2025-10-30 | €13.46 | €13.46 | €13.20 | €13.24 | 86,302 |
| 2025-10-29 | €13.20 | €13.54 | €13.20 | €13.46 | 122,420 |
| 2025-10-27 | €13.34 | €13.34 | €12.96 | €13.08 | 108,093 |
| 2025-10-24 | €13.42 | €13.42 | €13.18 | €13.20 | 66,026 |
| 2025-10-23 | €13.50 | €13.50 | €13.36 | €13.44 | 32,930 |
| 2025-10-22 | €13.46 | €13.58 | €13.36 | €13.52 | 79,618 |
| 2025-10-21 | €13.36 | €13.50 | €13.28 | €13.46 | 112,545 |
| 2025-10-20 | €13.24 | €13.44 | €13.20 | €13.34 | 66,104 |
| 2025-10-17 | €13.18 | €13.32 | €12.92 | €13.24 | 216,120 |
| 2025-10-16 | €13.60 | €13.76 | €13.14 | €13.38 | 183,813 |
| 2025-10-15 | €13.46 | €13.76 | €13.32 | €13.70 | 149,620 |
| 2025-10-14 | €13.30 | €13.62 | €13.30 | €13.30 | 93,343 |
| 2025-10-13 | €13.62 | €13.82 | €13.40 | €13.40 | 122,686 |
| 2025-10-10 | €13.40 | €13.72 | €13.36 | €13.62 | 157,843 |
| 2025-10-09 | €13.40 | €13.40 | €13.08 | €13.26 | 228,973 |