Stocks

AEGN

Stock name AEGEAN AIRLINES (CR)
Company name AEGEAN AIRLINES S.A.

stock-select

Stock Historic Graph

Last 30 days closing prices
30 days closing prices
Date Price Change % Volume Max Min Trade Value Trades Opening
Apr 19, 2024 11.78 0.09 64,607 11.92 11.49 760,523.21 573 11.56
Apr 18, 2024 11.77 2.71 52,554 11.93 11.46 617,532.2 490 11.46
Apr 17, 2024 11.46 1.24 73,705 11.6 11.32 848,530.82 615 11.32
Apr 16, 2024 11.32 -4.31 167,985 11.79 11.32 1,928,565.81 1,264 11.72
Apr 15, 2024 11.83 -2.71 203,437 12 11.78 2,418,040.86 1,227 12
Apr 12, 2024 12.16 -2.80 56,398 12.65 12.16 697,248 425 12.41
Apr 11, 2024 12.51 -1.03 49,010 12.64 12.45 612,994.31 300 12.64
Apr 10, 2024 12.64 0.32 73,863 12.65 12.45 929,109.66 420 12.65
Apr 9, 2024 12.6 0.16 58,623 12.63 12.38 736,618.18 518 12.6
Apr 8, 2024 12.58 0.64 29,712 12.58 12.4 371,134.49 278 12.5
Apr 5, 2024 12.5 0.24 86,119 12.5 12.15 1,060,319.6 542 12.47
Apr 4, 2024 12.47 1.96 164,876 12.53 12.23 2,044,103.63 837 12.23
Apr 3, 2024 12.23 1.92 230,195 12.25 11.82 2,779,519.89 937 12.1
Apr 2, 2024 12 -4.31 109,342 12.5 12 1,330,871.99 961 12.38
Mar 28, 2024 12.54 0.16 58,063 12.62 12.34 724,317.08 703 12.62
Mar 27, 2024 12.52 -0.79 42,608 12.62 12.48 533,712.48 267 12.62
Mar 26, 2024 12.62 -0.79 71,492 12.72 12.54 901,905.16 540 12.72
Mar 22, 2024 12.72 -0.16 40,497 12.86 12.56 512,997.94 343 12.86
Mar 21, 2024 12.74 -0.16 57,923 12.96 12.64 741,917.16 591 12.8
Mar 20, 2024 12.76 1.59 63,484 12.8 12.52 803,669.07 501 12.6
Mar 19, 2024 12.56 -0.48 3,240,884 12.68 12.34 38,970,596.58 1,084 12.5
Mar 15, 2024 12.62 -1.10 103,565 12.74 12.52 1,306,119.56 783 12.74
Mar 14, 2024 12.76 0.47 174,534 12.78 12.34 2,199,730.38 1,100 12.76
Mar 13, 2024 12.7 0.32 285,538 12.94 12.6 3,657,053.72 1,269 12.88
Mar 12, 2024 12.66 2.59 109,500 12.68 12.2 1,359,605.12 863 12.42
Mar 11, 2024 12.34 -2.53 96,445 12.8 12.34 1,211,231.14 693 12.7
Mar 8, 2024 12.66 -1.40 73,938 12.84 12.62 939,962.96 633 12.82
Mar 7, 2024 12.84 1.10 105,968 12.84 12.62 1,348,545.48 795 12.68
Mar 6, 2024 12.7 0.79 53,182 12.78 12.6 675,082.04 444 12.6
Mar 5, 2024 12.6 -1.56 63,822 12.8 12.6 808,210.9 599 12.8

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher