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
Sep 29, 2023 10.5 2.94 221,238 10.6 10.18 2,306,253.66 1,276 10.34
Sep 28, 2023 10.2 -3.77 278,816 10.7 10 2,852,900.44 1,527 10.5
Sep 27, 2023 10.6 -3.46 137,963 11.02 10.48 1,468,843.38 1,067 10.98
Sep 26, 2023 10.98 -0.90 71,697 11.16 10.92 792,117.38 394 11.08
Sep 25, 2023 11.08 -0.18 115,960 11.54 11 1,308,264.78 605 11.1
Sep 22, 2023 11.1 1.83 90,139 11.22 10.9 999,534.52 692 10.9
Sep 21, 2023 10.9 0.00 234,732 11 10.34 2,520,230.82 1,413 10.9
Sep 20, 2023 10.9 -5.05 262,336 11.64 10.72 2,934,869.12 1,424 11.48
Sep 19, 2023 11.48 -5.75 183,828 12.2 11.42 2,147,141.8 1,327 12.12
Sep 18, 2023 12.18 0.83 117,338 12.3 12.08 1,430,053.34 573 12.08
Sep 15, 2023 12.08 2.37 232,078 12.14 11.72 2,772,859.06 1,169 12
Sep 14, 2023 11.8 -0.17 152,538 11.96 11.48 1,782,369.7 1,054 11.82
Sep 13, 2023 11.82 -5.14 215,704 12.5 11.8 2,590,320.52 1,408 12.46
Sep 12, 2023 12.46 -0.32 96,715 12.6 12.2 1,196,094 713 12.5
Sep 11, 2023 12.5 -0.95 123,745 12.92 12.4 1,564,173.88 753 12.78
Sep 8, 2023 12.62 0.00 154,702 12.82 12.34 1,952,926.76 1,002 12.8
Sep 7, 2023 12.62 -4.25 258,579 13.4 12.6 3,324,477.88 1,418 13.24
Sep 6, 2023 13.18 0.76 84,882 13.3 13 1,118,756.38 620 13.2
Sep 5, 2023 13.08 3.65 122,741 13.16 12.66 1,586,983.9 815 12.7
Sep 4, 2023 12.62 -4.39 125,735 13.3 12.62 1,611,550.54 911 13.2
Sep 1, 2023 13.2 0.00 100,946 13.44 13 1,324,169.18 635 13.2
Aug 31, 2023 13.2 -1.64 69,408 13.48 13.2 919,596.76 408 13.3
Aug 30, 2023 13.42 -0.45 132,533 13.6 13.26 1,785,126.1 603 13.48
Aug 29, 2023 13.48 -1.61 86,509 13.78 13.42 1,178,921.4 639 13.76
Aug 28, 2023 13.7 1.03 99,964 13.7 13.52 1,362,266.52 577 13.56
Aug 25, 2023 13.56 0.15 85,338 13.66 13.38 1,154,492.56 672 13.54
Aug 24, 2023 13.54 8.32 432,228 13.8 12.6 5,705,216.48 1,512 12.7
Aug 23, 2023 12.5 -1.73 110,939 12.94 12.5 1,403,965.28 711 12.68
Aug 22, 2023 12.72 0.16 121,259 12.98 12.7 1,554,444.76 907 12.7
Aug 21, 2023 12.7 1.93 106,476 13 12.54 1,364,271.36 637 12.62

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher