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
Nov 27, 2020 4.21 5.25 105,375 4.23 3.98 430,058.22 501 4.02
Nov 26, 2020 4 3.63 101,325 4.05 3.88 403,672.26 369 3.905
Nov 25, 2020 3.86 -2.89 126,438 3.99 3.86 495,423.29 446 3.97
Nov 24, 2020 3.975 1.66 182,165 4.06 3.875 722,291.03 877 3.95
Nov 23, 2020 3.91 -7.35 517,798 4.1 3.75 2,011,017.64 1,686 4.1
Nov 20, 2020 4.22 -0.24 133,430 4.3 4.11 563,385.37 610 4.3
Nov 19, 2020 4.23 -6.00 215,186 4.5 4.195 922,679.04 815 4.5
Nov 18, 2020 4.5 -2.91 276,005 4.71 4.42 1,259,686.79 1,172 4.635
Nov 17, 2020 4.635 3.00 310,334 4.74 4.49 1,434,160.23 1,024 4.53
Nov 16, 2020 4.5 12.50 458,873 4.5 4.1 1,979,188.68 1,339 4.1
Nov 13, 2020 4 2.83 251,753 4.03 3.765 975,854 564 3.85
Nov 12, 2020 3.89 -3.95 202,372 4.1 3.835 798,759.67 945 3.95
Nov 11, 2020 4.05 9.16 455,432 4.08 3.775 1,827,448.86 1,271 3.83
Nov 10, 2020 3.71 7.38 973,698 4.075 3.595 3,693,070.61 2,471 3.77
Nov 9, 2020 3.455 29.89 470,800 3.455 2.66 1,507,742.43 1,131 2.75
Nov 6, 2020 2.66 0.38 23,197 2.68 2.59 61,234.61 124 2.65
Nov 5, 2020 2.65 -0.56 57,254 2.72 2.495 148,304.42 285 2.665
Nov 4, 2020 2.665 4.10 46,198 2.7 2.585 122,738.13 260 2.6
Nov 3, 2020 2.56 0.39 55,845 2.68 2.56 146,774.66 372 2.595
Nov 2, 2020 2.55 -3.41 96,106 2.72 2.53 252,331.67 457 2.72
Oct 30, 2020 2.64 -2.04 61,976 2.73 2.62 164,873.11 328 2.62
Oct 29, 2020 2.695 0.56 143,416 2.71 2.555 376,214.05 718 2.6
Oct 27, 2020 2.68 -5.63 80,316 2.91 2.68 224,264.04 446 2.91
Oct 26, 2020 2.84 0.53 172,363 2.85 2.63 470,294.82 688 2.84
Oct 23, 2020 2.825 0.89 46,537 2.87 2.73 130,758.88 265 2.82
Oct 22, 2020 2.8 -3.11 81,498 2.905 2.755 230,279.21 314 2.89
Oct 21, 2020 2.89 0.00 69,351 2.91 2.86 200,889.69 346 2.89
Oct 20, 2020 2.89 -0.34 66,504 2.945 2.85 192,704.62 313 2.9
Oct 19, 2020 2.9 -1.02 20,291 3 2.9 59,553.56 157 3
Oct 16, 2020 2.93 0.34 47,326 2.98 2.9 138,890.74 305 2.92
Oct 15, 2020 2.92 -3.31 50,188 2.99 2.9 147,043.83 306 2.99

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher