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
May 10, 2024 13.16 2.57 227,072 13.21 12.82 2,965,544.93 939 12.83
May 9, 2024 12.83 0.31 65,662 12.9 12.66 839,626.95 560 12.9
May 8, 2024 12.79 1.11 131,589 12.87 12.7 1,683,892.31 902 12.7
May 2, 2024 12.65 0.40 92,861 12.75 12.6 1,176,926.88 587 12.6
Apr 30, 2024 12.6 1.94 161,299 12.6 12.28 2,007,752.71 882 12.46
Apr 29, 2024 12.36 1.81 90,163 12.45 12.22 1,113,833.99 520 12.22
Apr 26, 2024 12.14 -0.98 51,462 12.39 12.05 628,428.95 403 12.27
Apr 25, 2024 12.26 -0.33 46,720 12.3 12.12 570,986.71 374 12.12
Apr 24, 2024 12.3 -0.24 64,759 12.5 12.16 801,299.19 550 12.3
Apr 23, 2024 12.33 0.33 78,431 12.41 12.21 968,102.56 537 12.21
Apr 22, 2024 12.29 4.33 79,110 12.29 11.78 958,827.98 541 11.78
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

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher