Aegean Airlines S.A. (ATH:AEGN)
Greece
· Delayed Price · Currency is EUR 14.36
+0.36 (2.57%)
At close: Dec 5, 2025
Aegean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.00 | 14.38 | 13.90 | 14.36 | 14.36 | 2.57% | 95,012 |
| Dec 4, 2025 | 14.02 | 14.12 | 13.80 | 14.00 | 14.00 | -0.28% | 78,901 |
| Dec 3, 2025 | 14.04 | 14.16 | 13.88 | 14.04 | 14.04 | -0.43% | 98,371 |
| Dec 2, 2025 | 14.00 | 14.24 | 13.98 | 14.10 | 14.10 | 0.71% | 89,474 |
| Dec 1, 2025 | 14.34 | 14.44 | 13.82 | 14.00 | 14.00 | -2.37% | 109,836 |
| Nov 28, 2025 | 14.36 | 14.60 | 14.26 | 14.34 | 14.34 | -0.14% | 66,573 |
| Nov 27, 2025 | 14.40 | 14.40 | 14.22 | 14.36 | 14.36 | -0.28% | 49,732 |
| Nov 26, 2025 | 14.40 | 14.60 | 14.18 | 14.40 | 14.40 | - | 134,088 |
| Nov 25, 2025 | 13.90 | 14.46 | 13.90 | 14.40 | 14.40 | 3.60% | 256,992 |
| Nov 24, 2025 | 13.64 | 13.94 | 13.52 | 13.90 | 13.90 | 2.96% | 157,666 |
| Nov 21, 2025 | 13.50 | 13.58 | 13.34 | 13.50 | 13.50 | -0.59% | 94,629 |
| Nov 20, 2025 | 13.50 | 13.58 | 13.24 | 13.58 | 13.58 | 0.89% | 104,062 |
| Nov 19, 2025 | 13.16 | 13.46 | 13.14 | 13.46 | 13.46 | 1.97% | 156,218 |
| Nov 18, 2025 | 13.68 | 13.68 | 13.20 | 13.20 | 13.20 | -3.51% | 121,802 |
| Nov 17, 2025 | 13.86 | 13.98 | 13.62 | 13.68 | 13.68 | -0.73% | 81,040 |
| Nov 14, 2025 | 13.90 | 13.92 | 13.70 | 13.78 | 13.78 | -1.15% | 112,266 |
| Nov 13, 2025 | 14.00 | 14.18 | 13.90 | 13.94 | 13.94 | -0.29% | 166,131 |
| Nov 12, 2025 | 13.50 | 13.98 | 13.50 | 13.98 | 13.98 | 4.64% | 390,846 |
| Nov 11, 2025 | 13.40 | 13.50 | 13.34 | 13.36 | 13.36 | -0.30% | 63,775 |
| Nov 10, 2025 | 13.40 | 13.60 | 13.34 | 13.40 | 13.40 | - | 99,856 |
| Nov 7, 2025 | 13.54 | 13.58 | 13.20 | 13.40 | 13.40 | -1.03% | 62,480 |
| Nov 6, 2025 | 13.50 | 13.60 | 13.40 | 13.54 | 13.54 | 0.74% | 58,109 |
| Nov 5, 2025 | 13.50 | 13.54 | 13.32 | 13.44 | 13.44 | -0.74% | 60,685 |
| Nov 4, 2025 | 13.40 | 13.58 | 13.20 | 13.54 | 13.54 | 1.04% | 94,386 |
| Nov 3, 2025 | 13.18 | 13.44 | 13.18 | 13.40 | 13.40 | 1.67% | 95,354 |
| Oct 31, 2025 | 13.24 | 13.28 | 13.06 | 13.18 | 13.18 | -0.45% | 73,536 |
| Oct 30, 2025 | 13.46 | 13.46 | 13.20 | 13.24 | 13.24 | -1.63% | 86,302 |
| Oct 29, 2025 | 13.20 | 13.54 | 13.20 | 13.46 | 13.46 | 2.91% | 122,420 |
| Oct 27, 2025 | 13.34 | 13.34 | 12.96 | 13.08 | 13.08 | -0.91% | 108,093 |
| Oct 24, 2025 | 13.42 | 13.42 | 13.18 | 13.20 | 13.20 | -1.79% | 66,026 |
| Oct 23, 2025 | 13.50 | 13.50 | 13.36 | 13.44 | 13.44 | -0.59% | 32,930 |
| Oct 22, 2025 | 13.46 | 13.58 | 13.36 | 13.52 | 13.52 | 0.45% | 79,618 |
| Oct 21, 2025 | 13.36 | 13.50 | 13.28 | 13.46 | 13.46 | 0.90% | 112,545 |
| Oct 20, 2025 | 13.24 | 13.44 | 13.20 | 13.34 | 13.34 | 0.76% | 66,104 |
| Oct 17, 2025 | 13.18 | 13.32 | 12.92 | 13.24 | 13.24 | -1.05% | 216,120 |
| Oct 16, 2025 | 13.60 | 13.76 | 13.14 | 13.38 | 13.38 | -2.34% | 183,813 |
| Oct 15, 2025 | 13.46 | 13.76 | 13.32 | 13.70 | 13.70 | 3.01% | 149,620 |
| Oct 14, 2025 | 13.30 | 13.62 | 13.30 | 13.30 | 13.30 | -0.75% | 93,343 |
| Oct 13, 2025 | 13.62 | 13.82 | 13.40 | 13.40 | 13.40 | -1.62% | 122,686 |
| Oct 10, 2025 | 13.40 | 13.72 | 13.36 | 13.62 | 13.62 | 2.71% | 157,843 |
| Oct 9, 2025 | 13.40 | 13.40 | 13.08 | 13.26 | 13.26 | 0.45% | 228,973 |
| Oct 8, 2025 | 13.24 | 13.40 | 13.20 | 13.20 | 13.20 | -0.30% | 135,948 |
| Oct 7, 2025 | 13.22 | 13.40 | 13.18 | 13.24 | 13.24 | -0.75% | 56,311 |
| Oct 6, 2025 | 13.52 | 13.62 | 13.30 | 13.34 | 13.34 | -1.33% | 92,960 |
| Oct 3, 2025 | 13.36 | 13.54 | 13.36 | 13.52 | 13.52 | 1.20% | 77,589 |
| Oct 2, 2025 | 13.32 | 13.54 | 13.28 | 13.36 | 13.36 | 0.30% | 101,810 |
| Oct 1, 2025 | 13.38 | 13.50 | 13.28 | 13.32 | 13.32 | -0.45% | 130,842 |
| Sep 30, 2025 | 13.62 | 13.68 | 13.36 | 13.38 | 13.38 | -1.76% | 121,248 |
| Sep 29, 2025 | 13.66 | 13.78 | 13.62 | 13.62 | 13.62 | -0.44% | 66,558 |
| Sep 26, 2025 | 13.74 | 13.78 | 13.58 | 13.68 | 13.68 | 0.59% | 76,100 |
| Sep 25, 2025 | 13.66 | 13.72 | 13.58 | 13.60 | 13.60 | -0.44% | 155,748 |
| Sep 24, 2025 | 13.80 | 13.80 | 13.66 | 13.66 | 13.66 | - | 105,490 |
| Sep 23, 2025 | 13.80 | 13.84 | 13.64 | 13.66 | 13.66 | -0.29% | 149,808 |
| Sep 22, 2025 | 13.80 | 13.88 | 13.62 | 13.70 | 13.70 | -1.30% | 106,130 |
| Sep 19, 2025 | 13.76 | 13.88 | 13.62 | 13.88 | 13.88 | 1.61% | 148,995 |
| Sep 18, 2025 | 13.80 | 13.84 | 13.66 | 13.66 | 13.66 | -0.29% | 157,497 |
| Sep 17, 2025 | 14.20 | 14.20 | 13.52 | 13.70 | 13.70 | -2.84% | 310,922 |
| Sep 16, 2025 | 14.20 | 14.20 | 14.06 | 14.10 | 14.10 | -0.28% | 125,887 |
| Sep 15, 2025 | 14.24 | 14.28 | 14.10 | 14.14 | 14.14 | -0.42% | 96,441 |
| Sep 12, 2025 | 14.20 | 14.30 | 14.04 | 14.20 | 14.20 | 0.14% | 78,531 |
| Sep 11, 2025 | 14.08 | 14.18 | 13.88 | 14.18 | 14.18 | 1.87% | 78,810 |
| Sep 10, 2025 | 14.00 | 14.08 | 13.82 | 13.92 | 13.92 | -0.14% | 90,862 |
| Sep 9, 2025 | 13.96 | 13.98 | 13.84 | 13.94 | 13.94 | 1.01% | 132,209 |
| Sep 8, 2025 | 13.62 | 13.80 | 13.46 | 13.80 | 13.80 | 1.77% | 116,712 |
| Sep 5, 2025 | 13.74 | 13.82 | 13.48 | 13.56 | 13.56 | -1.31% | 135,247 |
| Sep 4, 2025 | 13.80 | 13.92 | 13.68 | 13.74 | 13.74 | -1.29% | 52,268 |
| Sep 3, 2025 | 13.70 | 13.92 | 13.58 | 13.92 | 13.92 | 1.75% | 98,697 |
| Sep 2, 2025 | 14.08 | 14.16 | 13.50 | 13.68 | 13.68 | -2.84% | 227,627 |
| Sep 1, 2025 | 14.22 | 14.42 | 14.06 | 14.08 | 14.08 | -1.81% | 126,811 |
| Aug 29, 2025 | 14.40 | 14.58 | 14.10 | 14.34 | 14.34 | -0.83% | 112,557 |
| Aug 28, 2025 | 14.82 | 14.92 | 14.16 | 14.46 | 14.46 | -2.43% | 192,990 |
| Aug 27, 2025 | 15.02 | 15.04 | 14.80 | 14.82 | 14.82 | -1.33% | 146,575 |
| Aug 26, 2025 | 14.92 | 15.02 | 14.72 | 15.02 | 15.02 | 0.27% | 162,453 |
| Aug 25, 2025 | 14.70 | 15.10 | 14.62 | 14.98 | 14.98 | 2.60% | 253,407 |
| Aug 22, 2025 | 14.42 | 14.64 | 14.42 | 14.60 | 14.60 | 0.69% | 116,655 |
| Aug 21, 2025 | 14.50 | 14.68 | 14.42 | 14.50 | 14.50 | -0.68% | 68,783 |
| Aug 20, 2025 | 14.32 | 14.64 | 14.28 | 14.60 | 14.60 | 1.39% | 132,479 |
| Aug 19, 2025 | 14.50 | 14.54 | 14.32 | 14.40 | 14.40 | -0.69% | 76,049 |
| Aug 18, 2025 | 14.68 | 14.68 | 14.12 | 14.50 | 14.50 | - | 183,581 |
| Aug 14, 2025 | 14.30 | 14.66 | 14.12 | 14.50 | 14.50 | 1.26% | 241,488 |
| Aug 13, 2025 | 14.40 | 14.54 | 14.26 | 14.32 | 14.32 | - | 192,904 |
| Aug 12, 2025 | 14.40 | 14.78 | 14.20 | 14.32 | 14.32 | 0.14% | 336,813 |
| Aug 11, 2025 | 13.40 | 14.30 | 13.40 | 14.30 | 14.30 | 8.01% | 473,786 |
| Aug 8, 2025 | 13.40 | 13.56 | 13.22 | 13.24 | 13.24 | -0.30% | 168,331 |
| Aug 7, 2025 | 13.16 | 13.46 | 13.16 | 13.28 | 13.28 | 0.76% | 284,333 |
| Aug 6, 2025 | 12.68 | 13.18 | 12.64 | 13.18 | 13.18 | 3.94% | 152,654 |
| Aug 5, 2025 | 12.50 | 12.74 | 12.50 | 12.68 | 12.68 | 1.60% | 77,491 |
| Aug 4, 2025 | 12.38 | 12.50 | 12.36 | 12.48 | 12.48 | 0.81% | 78,710 |
| Aug 1, 2025 | 12.54 | 12.60 | 12.38 | 12.38 | 12.38 | -1.90% | 105,839 |
| Jul 31, 2025 | 12.60 | 12.74 | 12.48 | 12.62 | 12.62 | 0.96% | 106,561 |
| Jul 30, 2025 | 12.52 | 12.66 | 12.48 | 12.50 | 12.50 | -0.16% | 92,274 |
| Jul 29, 2025 | 12.54 | 12.66 | 12.50 | 12.52 | 12.52 | -0.16% | 70,297 |
| Jul 28, 2025 | 12.62 | 12.72 | 12.52 | 12.54 | 12.54 | -0.63% | 117,567 |
| Jul 25, 2025 | 12.66 | 12.68 | 12.54 | 12.62 | 12.62 | -0.32% | 68,518 |
| Jul 24, 2025 | 12.76 | 12.86 | 12.66 | 12.66 | 12.66 | -0.47% | 86,917 |
| Jul 23, 2025 | 12.76 | 12.88 | 12.68 | 12.72 | 12.72 | -0.31% | 104,521 |
| Jul 22, 2025 | 12.88 | 12.90 | 12.72 | 12.76 | 12.76 | -1.09% | 56,738 |
| Jul 21, 2025 | 12.82 | 12.92 | 12.74 | 12.90 | 12.90 | 1.26% | 134,117 |
| Jul 18, 2025 | 12.68 | 12.82 | 12.66 | 12.74 | 12.74 | 0.47% | 144,869 |
| Jul 17, 2025 | 12.82 | 12.82 | 12.62 | 12.68 | 12.68 | 0.32% | 109,440 |