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
Oct 15, 2024 10.45 2.25 45,208 10.45 10.23 470,462.69 359 10.23
Oct 14, 2024 10.22 1.89 45,732 10.39 10.2 471,150.45 347 10.24
Oct 11, 2024 10.03 -0.69 49,029 10.29 10.03 496,424.95 443 10.1
Oct 10, 2024 10.1 -1.46 69,633 10.41 10.08 710,185.3 567 10.25
Oct 9, 2024 10.25 -0.29 122,015 10.48 10.25 1,265,077.68 469 10.39
Oct 8, 2024 10.28 -1.34 61,032 10.42 10.28 632,113.13 397 10.4
Oct 7, 2024 10.42 -1.61 86,011 10.66 10.42 901,287.96 453 10.52
Oct 4, 2024 10.59 -0.38 48,449 10.7 10.56 514,346.43 282 10.7
Oct 3, 2024 10.63 0.57 59,591 10.72 10.51 632,946.14 293 10.6
Oct 2, 2024 10.57 -3.65 111,667 10.83 10.5 1,185,842.95 677 10.76
Oct 1, 2024 10.97 0.37 59,423 11.09 10.88 652,238.42 315 10.94
Sep 30, 2024 10.93 -1.53 76,032 11.27 10.93 849,519.99 343 11.1
Sep 27, 2024 11.1 0.91 93,677 11.2 10.92 1,039,228.18 537 11.05
Sep 26, 2024 11 3.77 156,501 11 10.61 1,704,214.75 733 10.61
Sep 25, 2024 10.6 -0.75 59,196 10.75 10.58 629,784.63 388 10.7
Sep 24, 2024 10.68 0.19 52,654 10.76 10.64 563,960.37 345 10.64
Sep 23, 2024 10.66 -0.56 58,975 10.78 10.55 628,900.82 390 10.72
Sep 20, 2024 10.72 0.19 100,383 10.73 10.44 1,064,980.21 539 10.62
Sep 19, 2024 10.7 0.00 30,329 10.7 10.56 323,343.59 270 10.61
Sep 18, 2024 10.7 -0.09 41,799 10.79 10.54 444,502.49 297 10.71
Sep 17, 2024 10.71 0.94 27,000 10.75 10.6 289,131.16 227 10.61
Sep 16, 2024 10.61 -0.84 70,764 10.7 10.55 749,687.29 498 10.7
Sep 13, 2024 10.7 -0.47 29,700 10.9 10.68 319,413.51 347 10.75
Sep 12, 2024 10.75 -2.45 109,068 11.02 10.71 1,181,208.35 884 11.02
Sep 11, 2024 11.02 -0.72 93,873 11.23 10.83 1,027,050.96 709 11.1
Sep 10, 2024 11.1 -2.12 85,587 11.42 11.1 955,998.04 565 11.28
Sep 9, 2024 11.34 -0.87 21,567 11.4 11.16 244,394.2 205 11.4
Sep 6, 2024 11.44 -0.69 16,711 11.52 11.33 191,193.71 203 11.52
Sep 5, 2024 11.52 2.04 81,522 11.54 11.17 932,390.05 561 11.28
Sep 4, 2024 11.29 -0.09 51,731 11.38 11.04 582,263.59 413 11.29

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher