Aegean Airlines More Historical Data - 32A | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Aegean Airlines SA (32A)
Aegean Airlines SA (32A) Historical

32A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	10.09	-0.09	-0.88%	10.09	10.09	10.09	7
Dec 20 2024	10.18	-0.13	-1.26%	10.19	10.19	10.18	400
Dec 19 2024	10.31	0.00	0.00%	10.31	10.31	10.31	0.00
Dec 18 2024	10.31	-0.10	-0.96%	10.31	10.31	10.31	100
Dec 17 2024	10.41	0.08	0.77%	10.26	10.41	10.26	43
Dec 16 2024	10.33	0.22	2.18%	10.33	10.33	10.33	8
Dec 13 2024	10.11	0.00	0.00%	10.11	10.11	10.11	99
Dec 12 2024	10.11	0.00	0.00%	10.11	10.11	10.11	0.00
Dec 11 2024	10.11	0.05	0.50%	10.09	10.11	10.09	75
Dec 10 2024	10.06	0.00	0.00%	10.06	10.06	10.06	0.00
Dec 09 2024	10.06	-0.14	-1.37%	10.06	10.06	10.06	125
Dec 06 2024	10.20	0.40	4.08%	10.20	10.20	10.20	150
Dec 05 2024	9.80	0.00	0.00%	9.80	9.80	9.80	0.00
Dec 04 2024	9.80	0.00	0.00%	9.80	9.80	9.80	0.00
Dec 03 2024	9.80	0.10	1.03%	9.865	9.89	9.80	1,597
Dec 02 2024	9.70	-0.15	-1.52%	9.70	9.70	9.70	4
Nov 29 2024	9.85	0.00	0.00%	9.85	9.85	9.85	0.00
Nov 28 2024	9.85	0.18	1.86%	9.905	9.905	9.85	1,218
Nov 27 2024	9.67	-0.10	-1.02%	9.67	9.67	9.67	20
Nov 26 2024	9.77	0.08	0.83%	9.58	9.77	9.58	1,051
Nov 25 2024	9.69	0.16	1.68%	9.715	9.715	9.69	369
Nov 22 2024	9.53	0.05	0.53%	9.51	9.53	9.51	1,050
Nov 21 2024	9.48	0.05	0.58%	9.44	9.48	9.35	250
Nov 20 2024	9.425	0.23	2.45%	9.375	9.425	9.365	1,846
Nov 19 2024	9.20	-0.25	-2.65%	9.51	9.51	9.20	1,010
Nov 18 2024	9.45	-0.11	-1.15%	9.46	9.46	9.45	27
Nov 15 2024	9.56	0.03	0.26%	9.785	9.785	9.54	581
Nov 14 2024	9.535	-0.18	-1.80%	9.665	9.665	9.40	1,090
Nov 13 2024	9.71	-0.04	-0.36%	9.71	9.71	9.71	425
Nov 12 2024	9.745	0.00	0.00%	9.745	9.745	9.745	0.00
Nov 11 2024	9.745	0.14	1.51%	10.00	10.00	9.745	212
Nov 08 2024	9.60	0.01	0.10%	9.60	9.60	9.60	300
Nov 07 2024	9.59	-0.23	-2.34%	9.85	9.85	9.59	3
Nov 06 2024	9.82	0.17	1.71%	9.82	9.82	9.82	175
Nov 05 2024	9.655	-0.10	-1.03%	9.69	9.74	9.635	1,591
Nov 04 2024	9.755	-0.24	-2.40%	9.725	9.755	9.725	900
Nov 01 2024	9.995	0.03	0.30%	10.00	10.00	9.97	113
Oct 31 2024	9.965	-0.06	-0.65%	9.965	9.965	9.965	499
Oct 30 2024	10.03	-0.19	-1.86%	10.18	10.18	9.995	1,197
Oct 29 2024	10.22	-0.11	-1.06%	10.30	10.30	10.22	700
Oct 28 2024	10.33	0.01	0.10%	10.33	10.33	10.33	300
Oct 25 2024	10.32	0.00	0.00%	10.32	10.32	10.32	0.00
Oct 24 2024	10.32	-0.08	-0.77%	10.32	10.32	10.32	1
Oct 23 2024	10.40	-0.08	-0.76%	10.47	10.47	10.40	164
Oct 22 2024	10.48	0.00	0.00%	10.48	10.48	10.48	0.00
Oct 21 2024	10.48	0.00	0.00%	10.48	10.48	10.48	0.00
Oct 18 2024	10.48	0.00	0.00%	10.48	10.48	10.48	0.00
Oct 17 2024	10.48	0.01	0.10%	10.48	10.48	10.48	11
Oct 16 2024	10.47	0.05	0.48%	10.40	10.58	10.40	480
Oct 15 2024	10.42	0.32	3.17%	10.23	10.42	10.23	307
Oct 14 2024	10.10	-0.06	-0.59%	10.10	10.10	10.10	3
Oct 11 2024	10.16	-0.19	-1.84%	10.22	10.22	10.16	800
Oct 10 2024	10.35	-0.11	-1.05%	10.35	10.35	10.35	200
Oct 09 2024	10.46	0.02	0.19%	10.33	10.46	10.25	793
Oct 08 2024	10.44	-0.16	-1.51%	10.44	10.44	10.41	850
Oct 07 2024	10.60	0.10	0.95%	10.60	10.60	10.60	2
Oct 04 2024	10.50	0.00	0.00%	10.50	10.50	10.50	0.00
Oct 03 2024	10.50	0.00	0.00%	10.50	10.50	10.50	0.00
Oct 02 2024	10.50	-0.53	-4.81%	10.50	10.50	10.50	1,000
Oct 01 2024	11.03	-0.05	-0.45%	11.03	11.03	11.03	1
Sep 30 2024	11.08	0.02	0.18%	11.03	11.08	11.03	380
Sep 27 2024	11.06	0.48	4.54%	11.11	11.11	11.06	21

Aegean Airlines

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions