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
Apr 16, 2021 5.4 -0.18 17,389 5.45 5.35 94,044.79 131 5.41
Apr 15, 2021 5.41 0.19 35,275 5.48 5.4 191,982.37 134 5.42
Apr 14, 2021 5.4 2.86 48,131 5.43 5.25 258,772.78 211 5.25
Apr 13, 2021 5.25 -2.42 65,271 5.48 5.25 349,969.7 320 5.43
Apr 12, 2021 5.38 0.00 24,903 5.42 5.29 133,927.74 156 5.4
Apr 9, 2021 5.38 0.00 28,684 5.41 5.31 154,363.39 101 5.39
Apr 8, 2021 5.38 2.48 44,060 5.39 5.27 235,767.99 214 5.29
Apr 7, 2021 5.25 -0.57 32,544 5.33 5.25 172,150.74 163 5.33
Apr 6, 2021 5.28 -0.94 29,634 5.4 5.25 158,007.87 189 5.4
Apr 1, 2021 5.33 1.14 11,703 5.4 5.3 62,621.42 82 5.33
Mar 31, 2021 5.27 -3.30 59,480 5.48 5.27 319,905.97 234 5.48
Mar 30, 2021 5.45 3.61 94,013 5.45 5.3 507,724.52 418 5.34
Mar 29, 2021 5.26 3.14 63,911 5.29 5.1 333,457.28 281 5.1
Mar 26, 2021 5.1 -1.54 48,362 5.21 5.1 248,899.39 263 5.18
Mar 24, 2021 5.18 0.00 118,302 5.35 5.05 613,714.02 251 5.18
Mar 23, 2021 5.18 4.54 203,404 5.25 4.55 995,628.4 852 4.8
Mar 22, 2021 4.955 -12.30 321,419 5.54 4.89 1,644,999.72 1,234 5.5
Mar 19, 2021 5.65 0.89 85,538 5.65 5.29 466,207.06 271 5.6
Mar 18, 2021 5.6 2.75 87,873 5.6 5.45 487,040.08 490 5.45
Mar 17, 2021 5.45 1.11 70,938 5.46 5.34 383,374.75 383 5.39
Mar 16, 2021 5.39 -0.19 58,154 5.41 5.32 312,945.92 363 5.4
Mar 12, 2021 5.4 0.00 170,810 5.4 5.11 900,664.54 813 5.4
Mar 11, 2021 5.4 -1.82 124,823 5.5 5.32 672,584.69 517 5.37
Mar 10, 2021 5.5 -0.90 50,039 5.55 5.4 273,057.79 387 5.55
Mar 9, 2021 5.55 -0.36 86,531 5.57 5.4 472,579.05 442 5.57
Mar 8, 2021 5.57 0.36 92,470 5.68 5.51 517,536.01 381 5.59
Mar 5, 2021 5.55 0.18 89,216 5.55 5.4 489,129.83 291 5.5
Mar 4, 2021 5.54 -0.36 74,943 5.56 5.35 406,856.9 307 5.56
Mar 3, 2021 5.56 -1.94 105,209 5.65 5.5 585,912.02 478 5.65
Mar 2, 2021 5.67 4.61 243,931 5.75 5.42 1,369,591.28 872 5.45

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher