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
Jul 3, 2020 4.075 -1.33 14,446 4.13 4.06 58,930.59 74 4.095
Jul 2, 2020 4.13 1.85 39,018 4.15 4.055 160,971.51 180 4.055
Jul 1, 2020 4.055 1.88 38,175 4.1 3.95 153,438.94 148 4.065
Jun 30, 2020 3.98 0.76 74,448 4.08 3.95 298,366.39 391 3.95
Jun 29, 2020 3.95 -1.25 63,276 4.095 3.9 250,659.4 255 4
Jun 26, 2020 4 -3.50 93,395 4.15 3.97 379,355.56 392 4.11
Jun 25, 2020 4.145 -4.71 107,883 4.35 4.1 449,308.72 421 4.35
Jun 24, 2020 4.35 0.23 51,275 4.38 4.25 221,207.46 308 4.375
Jun 23, 2020 4.34 3.83 50,852 4.34 4.2 218,237.81 295 4.23
Jun 22, 2020 4.18 0.60 21,771 4.235 4.135 90,947.69 118 4.155
Jun 19, 2020 4.155 -1.07 100,258 4.395 4.155 424,209.95 421 4.27
Jun 18, 2020 4.2 -4.22 71,049 4.45 4.2 306,566.28 476 4.41
Jun 17, 2020 4.385 0.34 73,623 4.44 4.3 321,844.71 379 4.44
Jun 16, 2020 4.37 8.44 127,507 4.37 4.12 544,651.7 543 4.2
Jun 15, 2020 4.03 0.37 106,182 4.03 3.82 420,535.8 357 4
Jun 12, 2020 4.015 6.50 338,339 4.015 3.77 1,314,872.48 987 3.77
Jun 11, 2020 3.77 -7.03 431,015 4.1 3.76 1,682,797.06 1,254 4.1
Jun 10, 2020 4.055 -7.84 262,827 4.445 4.055 1,122,168.24 805 4.4
Jun 9, 2020 4.4 -2.33 283,249 4.68 4.4 1,270,682.71 847 4.6
Jun 5, 2020 4.505 4.40 404,274 4.52 4.43 1,809,294.89 1,027 4.43
Jun 4, 2020 4.315 1.17 151,490 4.49 4.3 662,678.37 603 4.355
Jun 3, 2020 4.265 1.79 173,063 4.4 4.21 743,394.31 755 4.21
Jun 2, 2020 4.19 0.24 149,183 4.29 4.18 630,305.81 502 4.2
Jun 1, 2020 4.18 -2.34 115,563 4.46 4.1 492,813.02 517 4.36
May 29, 2020 4.28 -6.14 176,686 4.545 4.28 773,959.21 595 4.5
May 28, 2020 4.56 -0.87 259,643 4.81 4.56 1,226,867.75 1,144 4.775
May 27, 2020 4.6 0.88 198,561 4.785 4.58 929,439.84 734 4.69
May 26, 2020 4.56 3.64 133,773 4.79 4.43 620,075.83 664 4.45
May 25, 2020 4.4 -0.45 54,893 4.5 4.28 242,186.03 345 4.42
May 22, 2020 4.42 -0.23 137,314 4.54 4.42 615,430.29 733 4.43
May 21, 2020 4.43 -8.66 225,222 4.97 4.43 1,035,329.47 1,068 4.9

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher