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
Dec 4, 2023 11.36 -1.56 94,503 11.56 11.36 1,082,349.54 729 11.56
Dec 1, 2023 11.54 0.70 99,876 11.66 11.42 1,152,716.62 749 11.46
Nov 30, 2023 11.46 0.53 220,421 11.54 11.3 2,518,381.96 702 11.4
Nov 29, 2023 11.4 0.53 129,706 11.52 11.24 1,474,886.1 803 11.26
Nov 28, 2023 11.34 -1.73 142,040 11.5 11.3 1,616,409.04 669 11.44
Nov 27, 2023 11.54 -0.52 150,776 11.64 11.36 1,739,162.02 616 11.4
Nov 24, 2023 11.6 0.00 72,737 11.68 11.48 840,418.1 492 11.68
Nov 23, 2023 11.6 0.35 94,216 11.68 11.44 1,088,429.5 694 11.44
Nov 22, 2023 11.56 1.05 73,309 11.68 11.44 847,841.38 493 11.44
Nov 21, 2023 11.44 -2.89 115,091 11.88 11.42 1,339,706.8 811 11.8
Nov 20, 2023 11.78 -1.67 66,347 11.96 11.74 786,972 455 11.86
Nov 17, 2023 11.98 0.00 115,328 12.16 11.9 1,387,186.44 551 11.98
Nov 16, 2023 11.98 2.74 140,290 12 11.7 1,675,881.04 677 11.7
Nov 15, 2023 11.66 -1.19 199,796 12.1 11.64 2,362,099.1 972 11.9
Nov 14, 2023 11.8 4.06 264,828 11.8 11.3 3,081,757.54 1,158 11.38
Nov 13, 2023 11.34 0.71 146,509 11.44 11.12 1,656,849.4 646 11.26
Nov 10, 2023 11.26 -0.71 57,727 11.3 11.1 647,853.2 573 11.3
Nov 9, 2023 11.34 -1.39 63,443 11.5 11.22 720,608.28 642 11.32
Nov 8, 2023 11.5 -1.03 69,182 11.66 11.32 795,165.26 558 11.6
Nov 7, 2023 11.62 2.29 238,491 11.7 11.36 2,759,946.26 1,155 11.38
Nov 6, 2023 11.36 4.99 161,850 11.36 11.06 1,812,373.52 882 11.1
Nov 3, 2023 10.82 -0.55 129,800 11.04 10.66 1,406,181.02 738 11
Nov 2, 2023 10.88 5.84 147,144 10.92 10.28 1,573,475.3 988 10.28
Nov 1, 2023 10.28 -0.58 74,806 10.36 10.1 765,330.3 543 10.3
Oct 31, 2023 10.34 1.57 95,256 10.46 10.2 985,163.64 461 10.22
Oct 30, 2023 10.18 3.25 56,280 10.18 9.91 569,555.29 337 9.98
Oct 27, 2023 9.86 1.23 51,554 10 9.75 507,461.28 405 9.8
Oct 26, 2023 9.74 -2.60 116,993 10 9.69 1,145,605.75 897 10
Oct 25, 2023 10 -2.53 82,126 10.38 9.95 835,494.49 591 10.26

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher