Aegean Airlines S.A. (FRA:32A)
Germany
· Delayed Price · Currency is EUR 13.80
-0.20 (-1.43%)
At close: Dec 4, 2025
Aegean Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.98 | 14.10 | 13.98 | 14.10 | 14.10 | 2.17% | 141 |
| Dec 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Dec 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 150 |
| Dec 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% | - |
| Dec 1, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -2.23% | - |
| Nov 28, 2025 | 14.20 | 14.34 | 14.20 | 14.34 | 14.34 | 1.85% | 200 |
| Nov 27, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - | - |
| Nov 26, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 3.38% | - |
| Nov 25, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.59% | - |
| Nov 24, 2025 | 13.40 | 13.54 | 13.40 | 13.54 | 13.54 | 1.50% | 620 |
| Nov 21, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.91% | - |
| Nov 20, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.92% | - |
| Nov 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.11% | - |
| Nov 18, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.73% | - |
| Nov 17, 2025 | 13.62 | 13.90 | 13.62 | 13.90 | 13.90 | 0.43% | 116 |
| Nov 14, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.44% | - |
| Nov 13, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 4.71% | - |
| Nov 12, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.46% | - |
| Nov 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Nov 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.35% | - |
| Nov 7, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.45% | - |
| Nov 6, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.45% | - |
| Nov 5, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.83% | - |
| Nov 4, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -2.81% | - |
| Nov 3, 2025 | 13.00 | 13.52 | 13.00 | 13.52 | 13.52 | 3.21% | 100 |
| Oct 31, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.65% | - |
| Oct 30, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 3.10% | - |
| Oct 29, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - | - |
| Oct 28, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -4.01% | - |
| Oct 27, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.82% | 10 |
| Oct 24, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.75% | - |
| Oct 23, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.91% | - |
| Oct 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.46% | - |
| Oct 21, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Oct 20, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.90% | - |
| Oct 17, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.07% | - |
| Oct 16, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 2.42% | - |
| Oct 15, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | - |
| Oct 14, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -2.51% | - |
| Oct 13, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 3.20% | - |
| Oct 10, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.15% | - |
| Oct 9, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.15% | - |
| Oct 8, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.08% | - |
| Oct 7, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -2.11% | 8,000 |
| Oct 6, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.61% | - |
| Oct 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% | - |
| Oct 2, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.75% | - |
| Oct 1, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.92% | - |
| Sep 30, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.45% | - |
| Sep 29, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.15% | - |
| Sep 26, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.59% | - |
| Sep 25, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.15% | 23 |
| Sep 24, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.44% | - |
| Sep 23, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.73% | - |
| Sep 22, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.03% | - |
| Sep 19, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.88% | - |
| Sep 18, 2025 | 13.54 | 13.80 | 13.54 | 13.80 | 13.80 | -0.43% | 590 |
| Sep 17, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.00% | - |
| Sep 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.57% | - |
| Sep 15, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.29% | - |
| Sep 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.86% | - |
| Sep 11, 2025 | 13.58 | 14.02 | 13.58 | 14.02 | 14.02 | 1.74% | 500 |
| Sep 10, 2025 | 13.80 | 13.80 | 13.78 | 13.78 | 13.78 | 2.53% | 300 |
| Sep 9, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -2.61% | - |
| Sep 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.77% | 8,000 |
| Sep 5, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.73% | - |
| Sep 4, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.94% | - |
| Sep 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Sep 2, 2025 | 13.88 | 13.88 | 13.50 | 13.50 | 13.50 | -5.06% | 10 |
| Sep 1, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.56% | - |
| Aug 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Aug 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.14% | 1 |
| Aug 27, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.14% | - |
| Aug 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.21% | - |
| Aug 25, 2025 | 14.38 | 14.88 | 14.38 | 14.88 | 14.88 | 4.49% | 300 |
| Aug 22, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.11% | - |
| Aug 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Aug 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.42% | - |
| Aug 19, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.28% | - |
| Aug 18, 2025 | 14.26 | 14.28 | 14.22 | 14.28 | 14.28 | 1.56% | 375 |
| Aug 15, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.57% | - |
| Aug 14, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.71% | - |
| Aug 13, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -2.49% | - |
| Aug 12, 2025 | 14.04 | 14.48 | 14.04 | 14.44 | 14.44 | 3.14% | 305 |
| Aug 11, 2025 | 13.08 | 14.00 | 13.08 | 14.00 | 14.00 | 7.03% | 150 |
| Aug 8, 2025 | 13.14 | 13.14 | 13.08 | 13.08 | 13.08 | -1.06% | 30 |
| Aug 7, 2025 | 13.12 | 13.22 | 13.12 | 13.22 | 13.22 | -0.75% | 18 |
| Aug 6, 2025 | 12.58 | 13.32 | 12.58 | 13.32 | 13.32 | 8.29% | 30 |
| Aug 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.44% | - |
| Aug 4, 2025 | 12.20 | 12.48 | 12.20 | 12.48 | 12.48 | 0.32% | 116 |
| Aug 1, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.48% | - |
| Jul 31, 2025 | 12.28 | 12.50 | 12.28 | 12.50 | 12.50 | -1.26% | 5 |
| Jul 30, 2025 | 12.40 | 12.66 | 12.40 | 12.66 | 12.66 | -0.16% | 1,570 |
| Jul 29, 2025 | 12.36 | 12.68 | 12.36 | 12.68 | 12.68 | 0.79% | 21 |
| Jul 28, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.32% | - |
| Jul 25, 2025 | 12.60 | 12.62 | 12.60 | 12.62 | 12.62 | 0.16% | 67 |
| Jul 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.25% | - |
| Jul 23, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.16% | - |
| Jul 22, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.11% | - |
| Jul 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |