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
Jan 27, 2023 6.43 2.23 145,324 6.5 6.29 934,662.36 544 6.29
Jan 26, 2023 6.29 3.45 148,947 6.3 6.04 921,505.91 576 6.1
Jan 25, 2023 6.08 2.53 61,362 6.17 5.85 372,874.55 271 5.85
Jan 24, 2023 5.93 -1.98 47,389 6.06 5.87 282,821.11 271 6
Jan 23, 2023 6.05 2.20 85,897 6.1 5.8 512,141.46 406 5.8
Jan 20, 2023 5.92 2.96 90,504 5.92 5.72 526,298.26 357 5.75
Jan 19, 2023 5.75 1.41 148,186 5.77 5.6 842,353.57 458 5.6
Jan 18, 2023 5.67 1.07 223,164 5.76 5.51 1,265,320.61 542 5.6
Jan 17, 2023 5.61 -1.58 161,172 5.71 5.54 903,469.79 1,000 5.7
Jan 16, 2023 5.7 -1.72 43,865 5.82 5.7 253,112.83 263 5.8
Jan 13, 2023 5.8 1.58 58,827 5.89 5.64 336,958.98 336 5.71
Jan 12, 2023 5.71 -1.04 31,859 5.82 5.7 183,776.67 186 5.72
Jan 11, 2023 5.77 1.94 66,191 5.8 5.65 380,410.14 351 5.66
Jan 10, 2023 5.66 -1.57 53,470 5.75 5.63 304,617.01 321 5.75
Jan 9, 2023 5.75 2.31 94,722 5.78 5.54 538,466.1 415 5.6
Jan 5, 2023 5.62 0.54 33,401 5.65 5.5 187,424.03 234 5.59
Jan 4, 2023 5.59 2.01 70,323 5.6 5.38 388,307.77 367 5.38
Jan 3, 2023 5.48 0.74 50,531 5.5 5.4 275,315.05 368 5.5
Jan 2, 2023 5.44 2.84 17,872 5.44 5.27 95,816.92 140 5.29
Dec 30, 2022 5.29 -0.19 11,882 5.38 5.22 63,173.54 130 5.22
Dec 29, 2022 5.3 -2.75 20,584 5.41 5.3 109,998.95 97 5.36
Dec 28, 2022 5.45 -1.27 23,243 5.54 5.37 126,508.89 120 5.52
Dec 27, 2022 5.52 1.47 40,734 5.56 5.44 224,721.24 181 5.44
Dec 23, 2022 5.44 0.74 108,444 5.49 5.35 586,908.51 245 5.44
Dec 22, 2022 5.4 1.31 42,722 5.44 5.3 229,902.26 234 5.3
Dec 21, 2022 5.33 -0.37 27,982 5.42 5.32 150,339.51 131 5.38
Dec 20, 2022 5.35 1.71 113,675 5.38 5.15 606,996.36 206 5.15
Dec 19, 2022 5.26 -0.94 21,848 5.33 5.14 115,463.58 123 5.14
Dec 16, 2022 5.31 1.53 66,639 5.35 5.11 349,665.09 269 5.2
Dec 15, 2022 5.23 -0.57 50,022 5.32 5.2 263,458.57 217 5.25

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher