Skip to main content
Aegean Airlines S.A. (ATH:AEGN)
Greece flag Greece · Delayed Price · Currency is EUR
11.40
-0.18 (-1.55%)
At close: Mar 9, 2026

Aegean Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.1011.4810.8011.4011.40-1.55%176,196
Mar 6, 202612.2812.2811.5811.5811.58-3.66%168,756
Mar 5, 202612.2012.6611.9612.0212.02-2.12%131,248
Mar 4, 202611.6212.4611.6212.2812.283.89%229,093
Mar 3, 202612.5012.5011.8211.8211.82-7.37%388,256
Mar 2, 202612.9813.3212.6612.7612.76-7.00%447,658
Feb 27, 202613.8613.9413.6013.7213.72-1.01%105,974
Feb 26, 202614.0814.1013.8013.8613.86-1.42%118,714
Feb 25, 202613.8814.0813.8814.0614.061.30%54,907
Feb 24, 202613.8213.9813.7013.8813.88-0.72%63,246
Feb 20, 202613.8414.0013.6813.9813.981.01%82,585
Feb 19, 202614.3214.3413.8413.8413.84-3.62%127,115
Feb 18, 202614.2014.4014.2014.3614.361.13%128,665
Feb 17, 202614.7814.7814.2014.2014.20-3.27%102,032
Feb 16, 202614.7014.7814.4414.6814.680.14%55,392
Feb 13, 202614.5614.8814.4414.6614.66-0.54%196,333
Feb 12, 202614.5414.7814.5214.7414.741.38%42,495
Feb 11, 202614.7614.7614.5014.5414.54-1.49%72,153
Feb 10, 202615.0815.0814.6814.7614.76-0.81%56,081
Feb 9, 202615.2015.2014.7814.8814.88-0.80%92,847
Feb 6, 202614.9415.0014.4015.0015.00-0.13%163,383
Feb 5, 202615.0815.2014.9215.0215.02-1.57%122,987
Feb 4, 202615.2215.3015.0415.2615.260.26%54,735
Feb 3, 202615.1815.3215.1415.2215.220.40%72,690
Feb 2, 202614.8215.1614.7215.1615.161.34%101,000
Jan 30, 202614.9414.9614.7014.9614.96-118,636
Jan 29, 202615.1015.3614.9614.9614.96-0.93%218,607
Jan 28, 202614.8815.1014.7815.1015.101.48%253,227
Jan 27, 202614.8815.0014.7214.8814.880.68%317,249
Jan 26, 202614.6814.9014.6214.7814.781.09%256,511
Jan 23, 202614.1614.6214.0014.6214.623.25%297,585
Jan 22, 202614.0214.2013.9814.1614.161.58%92,813
Jan 21, 202613.8613.9413.6813.9413.940.58%100,908
Jan 20, 202613.9413.9813.7213.8613.86-0.86%113,770
Jan 19, 202614.0014.0013.8413.9813.98-0.71%131,554
Jan 16, 202614.1814.3014.0214.0814.08-0.42%113,849
Jan 15, 202614.1214.2214.0814.1414.14-0.84%106,531
Jan 14, 202614.1814.3014.1614.2614.260.56%62,086
Jan 13, 202614.3014.3814.1014.1814.18-0.84%76,836
Jan 12, 202614.6214.6214.3014.3014.30-2.19%115,036
Jan 9, 202614.4414.6614.3014.6214.621.25%74,063
Jan 8, 202614.6014.6014.4014.4414.44-0.96%87,778
Jan 7, 202614.6814.6814.4414.5814.58-0.55%81,203
Jan 5, 202614.4014.6614.3614.6614.661.38%93,343
Jan 2, 202614.2614.4614.2614.4614.461.40%71,802
Dec 31, 202514.4014.5014.2614.2614.26-1.25%40,140
Dec 30, 202514.2214.4414.2014.4414.441.55%65,110
Dec 29, 202514.3814.5014.0214.2214.22-1.93%145,895
Dec 23, 202514.4414.5014.2614.5014.500.42%176,956
Dec 22, 202514.3014.5214.1614.4414.440.70%114,738
Dec 19, 202514.2014.3614.0014.3414.341.13%163,575
Dec 18, 202514.1214.1813.9814.1814.181.14%90,149
Dec 17, 202514.2014.3813.9814.0214.02-0.85%100,601
Dec 16, 202514.1014.1613.9414.1414.140.28%105,753
Dec 15, 202514.0014.1613.9414.1014.100.43%51,229
Dec 12, 202514.0814.1813.9614.0414.040.29%60,309
Dec 11, 202514.0614.2213.9614.0014.00-0.71%122,648
Dec 10, 202514.1814.2614.0014.1014.10-64,879
Dec 9, 202514.2414.3214.1014.1014.10-0.42%67,575
Dec 8, 202514.3614.4214.1614.1614.16-1.39%97,602
Dec 5, 202514.0014.3813.9014.3614.362.57%95,012
Dec 4, 202514.0214.1213.8014.0014.00-0.28%78,901
Dec 3, 202514.0414.1613.8814.0414.04-0.43%98,371
Dec 2, 202514.0014.2413.9814.1014.100.71%89,474
Dec 1, 202514.3414.4413.8214.0014.00-2.37%109,836
Nov 28, 202514.3614.6014.2614.3414.34-0.14%66,573
Nov 27, 202514.4014.4014.2214.3614.36-0.28%49,732
Nov 26, 202514.4014.6014.1814.4014.40-134,088
Nov 25, 202513.9014.4613.9014.4014.403.60%256,992
Nov 24, 202513.6413.9413.5213.9013.902.96%157,666
Nov 21, 202513.5013.5813.3413.5013.50-0.59%94,629
Nov 20, 202513.5013.5813.2413.5813.580.89%104,062
Nov 19, 202513.1613.4613.1413.4613.461.97%156,218
Nov 18, 202513.6813.6813.2013.2013.20-3.51%121,802
Nov 17, 202513.8613.9813.6213.6813.68-0.73%81,040
Nov 14, 202513.9013.9213.7013.7813.78-1.15%112,266
Nov 13, 202514.0014.1813.9013.9413.94-0.29%166,131
Nov 12, 202513.5013.9813.5013.9813.984.64%390,846
Nov 11, 202513.4013.5013.3413.3613.36-0.30%63,775
Nov 10, 202513.4013.6013.3413.4013.40-99,856
Nov 7, 202513.5413.5813.2013.4013.40-1.03%62,480
Nov 6, 202513.5013.6013.4013.5413.540.74%58,109
Nov 5, 202513.5013.5413.3213.4413.44-0.74%60,685
Nov 4, 202513.4013.5813.2013.5413.541.04%94,386
Nov 3, 202513.1813.4413.1813.4013.401.67%95,354
Oct 31, 202513.2413.2813.0613.1813.18-0.45%73,536
Oct 30, 202513.4613.4613.2013.2413.24-1.63%86,302
Oct 29, 202513.2013.5413.2013.4613.462.91%122,420
Oct 27, 202513.3413.3412.9613.0813.08-0.91%108,093
Oct 24, 202513.4213.4213.1813.2013.20-1.79%66,026
Oct 23, 202513.5013.5013.3613.4413.44-0.59%32,930
Oct 22, 202513.4613.5813.3613.5213.520.45%79,618
Oct 21, 202513.3613.5013.2813.4613.460.90%112,545
Oct 20, 202513.2413.4413.2013.3413.340.76%66,104
Oct 17, 202513.1813.3212.9213.2413.24-1.05%216,120
Oct 16, 202513.6013.7613.1413.3813.38-2.34%183,813
Oct 15, 202513.4613.7613.3213.7013.703.01%149,620
Oct 14, 202513.3013.6213.3013.3013.30-0.75%93,343
Oct 13, 202513.6213.8213.4013.4013.40-1.62%122,686
Oct 10, 202513.4013.7213.3613.6213.622.71%157,843