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
Feb 26, 2021 5.24 4.17 204,881 5.24 4.965 1,045,397.58 721 4.97
Feb 25, 2021 5.03 1.72 194,178 5.12 4.945 976,443.63 803 4.95
Feb 24, 2021 4.945 14.73 354,757 4.98 4.325 1,689,880.58 1,246 4.39
Feb 23, 2021 4.31 1.41 59,498 4.385 4.255 257,685.46 295 4.32
Feb 22, 2021 4.25 -4.28 49,258 4.44 4.25 212,970.77 255 4.44
Feb 19, 2021 4.44 1.14 152,708 4.44 4.17 657,166.42 463 4.35
Feb 18, 2021 4.39 0.80 18,074 4.39 4.27 78,019.1 113 4.36
Feb 17, 2021 4.355 0.11 56,992 4.38 4.2 245,281.99 246 4.38
Feb 16, 2021 4.35 1.87 78,278 4.4 4.27 341,390.74 262 4.27
Feb 15, 2021 4.27 1.30 46,019 4.35 4.27 198,209.38 281 4.325
Feb 12, 2021 4.215 -3.99 57,132 4.415 4.15 243,936.01 330 4.4
Feb 11, 2021 4.39 1.15 53,363 4.43 4.315 233,094.02 274 4.34
Feb 10, 2021 4.34 0.00 22,680 4.405 4.305 98,253.44 179 4.405
Feb 9, 2021 4.34 0.00 41,847 4.38 4.3 181,389.64 231 4.32
Feb 8, 2021 4.34 -0.34 103,604 4.45 4.3 452,716.85 425 4.45
Feb 5, 2021 4.355 0.11 49,255 4.42 4.305 215,270.26 365 4.35
Feb 4, 2021 4.35 0.23 74,942 4.355 4.12 317,408.76 436 4.25
Feb 3, 2021 4.34 1.64 129,319 4.39 4 555,366.05 417 4.3
Feb 2, 2021 4.27 6.75 132,440 4.27 4.05 551,060.53 637 4.1
Feb 1, 2021 4 -2.44 206,030 4.09 3.825 822,286.56 561 4.07
Jan 29, 2021 4.1 -2.38 134,946 4.2 4.02 557,122.06 569 4.2
Jan 28, 2021 4.2 -3.45 257,188 4.29 3.98 1,065,776.59 942 4.08
Jan 27, 2021 4.35 -4.40 177,900 4.57 4.25 781,652.16 746 4.57
Jan 26, 2021 4.55 0.00 73,932 4.635 4.505 337,262.82 538 4.55
Jan 25, 2021 4.55 -3.19 189,313 4.69 4.51 867,259.77 880 4.69
Jan 22, 2021 4.7 -5.24 326,037 4.96 4.69 1,553,223.39 987 4.96
Jan 21, 2021 4.96 2.27 48,794 5.18 4.91 244,933.32 271 5.18
Jan 20, 2021 4.85 0.62 99,381 4.86 4.72 477,027.73 493 4.82
Jan 19, 2021 4.82 -0.41 68,285 4.87 4.805 330,760.69 262 4.84
Jan 18, 2021 4.84 0.83 23,575 4.86 4.74 114,068.8 146 4.8

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher