Aegean Airlines S.A. (ATH:AEGN)
Greece
· Delayed Price · Currency is EUR 11.73
-0.87 (-6.90%)
Apr 28, 2026, 5:19 PM EET
Aegean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.72 | 11.94 | 11.63 | 11.73 | 11.73 | -6.90% | 311,957 |
| Apr 27, 2026 | 12.50 | 12.68 | 12.48 | 12.60 | 11.70 | 1.45% | 303,373 |
| Apr 24, 2026 | 12.47 | 12.50 | 12.28 | 12.42 | 11.53 | 0.57% | 134,272 |
| Apr 23, 2026 | 12.23 | 12.45 | 12.00 | 12.35 | 11.46 | 1.23% | 160,966 |
| Apr 22, 2026 | 13.16 | 13.19 | 12.20 | 12.20 | 11.33 | -6.51% | 323,689 |
| Apr 21, 2026 | 13.29 | 13.29 | 13.03 | 13.05 | 12.11 | -0.08% | 129,809 |
| Apr 20, 2026 | 13.31 | 13.37 | 13.03 | 13.06 | 12.12 | -4.39% | 182,944 |
| Apr 17, 2026 | 13.25 | 13.72 | 13.11 | 13.66 | 12.68 | 3.09% | 227,856 |
| Apr 16, 2026 | 13.13 | 13.48 | 13.13 | 13.25 | 12.30 | 0.91% | 200,615 |
| Apr 15, 2026 | 13.02 | 13.18 | 13.00 | 13.13 | 12.19 | 1.78% | 131,051 |
| Apr 14, 2026 | 12.52 | 12.90 | 12.52 | 12.90 | 11.98 | 3.04% | 122,070 |
| Apr 9, 2026 | 12.78 | 12.78 | 12.42 | 12.52 | 11.62 | -2.26% | 89,012 |
| Apr 8, 2026 | 12.70 | 12.92 | 12.60 | 12.81 | 11.89 | 8.19% | 217,812 |
| Apr 7, 2026 | 12.00 | 12.18 | 11.84 | 11.84 | 10.99 | 0.17% | 61,202 |
| Apr 2, 2026 | 11.80 | 12.06 | 11.80 | 11.82 | 10.97 | -3.59% | 82,429 |
| Apr 1, 2026 | 12.30 | 12.30 | 12.08 | 12.26 | 11.38 | 3.90% | 125,657 |
| Mar 31, 2026 | 11.90 | 11.90 | 11.54 | 11.80 | 10.95 | 2.61% | 68,845 |
| Mar 30, 2026 | 11.50 | 11.70 | 11.50 | 11.50 | 10.68 | -1.37% | 97,006 |
| Mar 27, 2026 | 11.84 | 11.84 | 11.54 | 11.66 | 10.82 | -1.52% | 118,082 |
| Mar 26, 2026 | 12.00 | 12.00 | 11.84 | 11.84 | 10.99 | -0.67% | 76,599 |
| Mar 24, 2026 | 12.18 | 12.18 | 11.82 | 11.92 | 11.07 | -0.67% | 84,938 |
| Mar 23, 2026 | 11.60 | 12.28 | 11.46 | 12.00 | 11.14 | - | 240,607 |
| Mar 20, 2026 | 12.00 | 12.18 | 11.70 | 12.00 | 11.14 | 1.01% | 268,658 |
| Mar 19, 2026 | 12.00 | 12.04 | 11.84 | 11.88 | 11.03 | -2.62% | 193,472 |
| Mar 18, 2026 | 12.50 | 12.66 | 12.20 | 12.20 | 11.33 | -1.29% | 102,236 |
| Mar 17, 2026 | 12.46 | 12.52 | 12.30 | 12.36 | 11.47 | -0.80% | 102,077 |
| Mar 16, 2026 | 12.20 | 12.66 | 12.00 | 12.46 | 11.57 | 2.30% | 119,470 |
| Mar 13, 2026 | 11.98 | 12.46 | 11.92 | 12.18 | 11.31 | 1.16% | 159,309 |
| Mar 12, 2026 | 12.40 | 12.40 | 11.92 | 12.04 | 11.18 | -2.90% | 232,335 |
| Mar 11, 2026 | 11.92 | 12.40 | 11.90 | 12.40 | 11.51 | 5.08% | 164,140 |
| Mar 10, 2026 | 11.76 | 12.32 | 11.76 | 11.80 | 10.95 | 3.51% | 205,689 |
| Mar 9, 2026 | 11.10 | 11.48 | 10.80 | 11.40 | 10.58 | -1.55% | 176,196 |
| Mar 6, 2026 | 12.28 | 12.28 | 11.58 | 11.58 | 10.75 | -3.66% | 168,756 |
| Mar 5, 2026 | 12.20 | 12.66 | 11.96 | 12.02 | 11.16 | -2.12% | 131,248 |
| Mar 4, 2026 | 11.62 | 12.46 | 11.62 | 12.28 | 11.40 | 3.89% | 229,093 |
| Mar 3, 2026 | 12.50 | 12.50 | 11.82 | 11.82 | 10.97 | -7.37% | 388,256 |
| Mar 2, 2026 | 12.98 | 13.32 | 12.66 | 12.76 | 11.85 | -7.00% | 447,658 |
| Feb 27, 2026 | 13.86 | 13.94 | 13.60 | 13.72 | 12.74 | -1.01% | 105,974 |
| Feb 26, 2026 | 14.08 | 14.10 | 13.80 | 13.86 | 12.87 | -1.42% | 118,714 |
| Feb 25, 2026 | 13.88 | 14.08 | 13.88 | 14.06 | 13.05 | 1.30% | 54,907 |
| Feb 24, 2026 | 13.82 | 13.98 | 13.70 | 13.88 | 12.89 | -0.72% | 63,246 |
| Feb 20, 2026 | 13.84 | 14.00 | 13.68 | 13.98 | 12.98 | 1.01% | 82,585 |
| Feb 19, 2026 | 14.32 | 14.34 | 13.84 | 13.84 | 12.85 | -3.62% | 127,115 |
| Feb 18, 2026 | 14.20 | 14.40 | 14.20 | 14.36 | 13.33 | 1.13% | 128,665 |
| Feb 17, 2026 | 14.78 | 14.78 | 14.20 | 14.20 | 13.18 | -3.27% | 102,032 |
| Feb 16, 2026 | 14.70 | 14.78 | 14.44 | 14.68 | 13.63 | 0.14% | 55,392 |
| Feb 13, 2026 | 14.56 | 14.88 | 14.44 | 14.66 | 13.61 | -0.54% | 196,333 |
| Feb 12, 2026 | 14.54 | 14.78 | 14.52 | 14.74 | 13.68 | 1.38% | 42,495 |
| Feb 11, 2026 | 14.76 | 14.76 | 14.50 | 14.54 | 13.50 | -1.49% | 72,153 |
| Feb 10, 2026 | 15.08 | 15.08 | 14.68 | 14.76 | 13.70 | -0.81% | 56,081 |
| Feb 9, 2026 | 15.20 | 15.20 | 14.78 | 14.88 | 13.81 | -0.80% | 92,847 |
| Feb 6, 2026 | 14.94 | 15.00 | 14.40 | 15.00 | 13.93 | -0.13% | 163,383 |
| Feb 5, 2026 | 15.08 | 15.20 | 14.92 | 15.02 | 13.94 | -1.57% | 122,987 |
| Feb 4, 2026 | 15.22 | 15.30 | 15.04 | 15.26 | 14.17 | 0.26% | 54,735 |
| Feb 3, 2026 | 15.18 | 15.32 | 15.14 | 15.22 | 14.13 | 0.40% | 72,690 |
| Feb 2, 2026 | 14.82 | 15.16 | 14.72 | 15.16 | 14.07 | 1.34% | 101,000 |
| Jan 30, 2026 | 14.94 | 14.96 | 14.70 | 14.96 | 13.89 | - | 118,636 |
| Jan 29, 2026 | 15.10 | 15.36 | 14.96 | 14.96 | 13.89 | -0.93% | 218,607 |
| Jan 28, 2026 | 14.88 | 15.10 | 14.78 | 15.10 | 14.02 | 1.48% | 253,227 |
| Jan 27, 2026 | 14.88 | 15.00 | 14.72 | 14.88 | 13.81 | 0.68% | 317,249 |
| Jan 26, 2026 | 14.68 | 14.90 | 14.62 | 14.78 | 13.72 | 1.09% | 256,511 |
| Jan 23, 2026 | 14.16 | 14.62 | 14.00 | 14.62 | 13.57 | 3.25% | 297,585 |
| Jan 22, 2026 | 14.02 | 14.20 | 13.98 | 14.16 | 13.15 | 1.58% | 92,813 |
| Jan 21, 2026 | 13.86 | 13.94 | 13.68 | 13.94 | 12.94 | 0.58% | 100,908 |
| Jan 20, 2026 | 13.94 | 13.98 | 13.72 | 13.86 | 12.87 | -0.86% | 113,770 |
| Jan 19, 2026 | 14.00 | 14.00 | 13.84 | 13.98 | 12.98 | -0.71% | 131,554 |
| Jan 16, 2026 | 14.18 | 14.30 | 14.02 | 14.08 | 13.07 | -0.42% | 113,849 |
| Jan 15, 2026 | 14.12 | 14.22 | 14.08 | 14.14 | 13.13 | -0.84% | 106,531 |
| Jan 14, 2026 | 14.18 | 14.30 | 14.16 | 14.26 | 13.24 | 0.56% | 62,086 |
| Jan 13, 2026 | 14.30 | 14.38 | 14.10 | 14.18 | 13.16 | -0.84% | 76,836 |
| Jan 12, 2026 | 14.62 | 14.62 | 14.30 | 14.30 | 13.28 | -2.19% | 115,036 |
| Jan 9, 2026 | 14.44 | 14.66 | 14.30 | 14.62 | 13.57 | 1.25% | 74,063 |
| Jan 8, 2026 | 14.60 | 14.60 | 14.40 | 14.44 | 13.41 | -0.96% | 87,778 |
| Jan 7, 2026 | 14.68 | 14.68 | 14.44 | 14.58 | 13.54 | -0.55% | 81,203 |
| Jan 5, 2026 | 14.40 | 14.66 | 14.36 | 14.66 | 13.61 | 1.38% | 93,343 |
| Jan 2, 2026 | 14.26 | 14.46 | 14.26 | 14.46 | 13.42 | 1.40% | 71,802 |
| Dec 31, 2025 | 14.40 | 14.50 | 14.26 | 14.26 | 13.24 | -1.25% | 40,140 |
| Dec 30, 2025 | 14.22 | 14.44 | 14.20 | 14.44 | 13.41 | 1.55% | 65,110 |
| Dec 29, 2025 | 14.38 | 14.50 | 14.02 | 14.22 | 13.20 | -1.93% | 145,895 |
| Dec 23, 2025 | 14.44 | 14.50 | 14.26 | 14.50 | 13.46 | 0.42% | 176,956 |
| Dec 22, 2025 | 14.30 | 14.52 | 14.16 | 14.44 | 13.41 | 0.70% | 114,738 |
| Dec 19, 2025 | 14.20 | 14.36 | 14.00 | 14.34 | 13.31 | 1.13% | 163,575 |
| Dec 18, 2025 | 14.12 | 14.18 | 13.98 | 14.18 | 13.16 | 1.14% | 90,149 |
| Dec 17, 2025 | 14.20 | 14.38 | 13.98 | 14.02 | 13.02 | -0.85% | 100,601 |
| Dec 16, 2025 | 14.10 | 14.16 | 13.94 | 14.14 | 13.13 | 0.28% | 105,753 |
| Dec 15, 2025 | 14.00 | 14.16 | 13.94 | 14.10 | 13.09 | 0.43% | 51,229 |
| Dec 12, 2025 | 14.08 | 14.18 | 13.96 | 14.04 | 13.03 | 0.29% | 60,309 |
| Dec 11, 2025 | 14.06 | 14.22 | 13.96 | 14.00 | 13.00 | -0.71% | 122,648 |
| Dec 10, 2025 | 14.18 | 14.26 | 14.00 | 14.10 | 13.09 | - | 64,879 |
| Dec 9, 2025 | 14.24 | 14.32 | 14.10 | 14.10 | 13.09 | -0.42% | 67,575 |
| Dec 8, 2025 | 14.36 | 14.42 | 14.16 | 14.16 | 13.15 | -1.39% | 97,602 |
| Dec 5, 2025 | 14.00 | 14.38 | 13.90 | 14.36 | 13.33 | 2.57% | 95,012 |
| Dec 4, 2025 | 14.02 | 14.12 | 13.80 | 14.00 | 13.00 | -0.28% | 78,901 |
| Dec 3, 2025 | 14.04 | 14.16 | 13.88 | 14.04 | 13.03 | -0.43% | 98,371 |
| Dec 2, 2025 | 14.00 | 14.24 | 13.98 | 14.10 | 13.09 | 0.71% | 89,474 |
| Dec 1, 2025 | 14.34 | 14.44 | 13.82 | 14.00 | 13.00 | -2.37% | 109,836 |
| Nov 28, 2025 | 14.36 | 14.60 | 14.26 | 14.34 | 13.31 | -0.14% | 66,573 |
| Nov 27, 2025 | 14.40 | 14.40 | 14.22 | 14.36 | 13.33 | -0.28% | 49,732 |
| Nov 26, 2025 | 14.40 | 14.60 | 14.18 | 14.40 | 13.37 | - | 134,088 |
| Nov 25, 2025 | 13.90 | 14.46 | 13.90 | 14.40 | 13.37 | 3.60% | 256,992 |