Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Aegean Airlines SA (32A.BE)

11.64
-0.12
(-1.02%)
As of 8:22:59 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202511.6411.6411.6411.6411.64-
Apr 28, 202511.7611.7611.7611.7611.76-
Apr 25, 202511.8411.8411.8411.8411.84-
Apr 24, 202511.7011.7011.7011.7011.70-
Apr 23, 202511.5611.5611.5611.5611.56-
Apr 22, 202511.4611.4611.4611.4611.46-
Apr 17, 202511.5411.5411.5411.5411.54-
Apr 16, 202511.3211.3211.3211.3211.32-
Apr 15, 202511.4411.4411.4411.4411.44-
Apr 14, 202511.1811.1811.1811.1811.18-
Apr 11, 202511.3211.3211.3211.3211.32-
Apr 10, 202510.8610.8610.8610.8610.86-
Apr 9, 202510.9410.9410.9410.9410.94-
Apr 8, 202510.3410.3410.3410.3410.34-
Apr 7, 202510.4410.4410.4410.4410.44-
Apr 4, 202511.2411.2411.2411.2411.24-
Apr 3, 202511.4911.4911.4911.4911.49-
Apr 2, 202511.8711.8711.8711.8711.87-
Apr 1, 202511.7611.7611.7611.7611.76-
Mar 31, 202511.9711.9711.9711.9711.97-
Mar 28, 202512.2112.2112.2112.2112.21-
Mar 27, 202512.2512.2512.2512.2512.25-
Mar 26, 202512.0512.0512.0512.0512.05-
Mar 25, 202511.9011.9011.9011.9011.90-
Mar 24, 202511.8211.8211.8211.8211.82-
Mar 21, 202511.6511.6511.6511.6511.65-
Mar 20, 202511.7911.7911.7911.7911.79-
Mar 19, 202511.6011.6011.6011.6011.60-
Mar 18, 202511.6911.6911.6911.6911.69-
Mar 17, 202511.4811.4811.4811.4811.48-
Mar 14, 202511.1611.1611.1611.1611.16-
Mar 13, 202511.0211.0211.0211.0211.02-
Mar 12, 202510.7510.7510.7510.7510.75-
Mar 11, 202510.7410.7410.7410.7410.74-
Mar 10, 202510.7110.7110.7110.7110.71-
Mar 7, 202510.7210.7210.7210.7210.72-
Mar 6, 202510.8410.8410.8410.8410.84-
Mar 5, 202510.4610.4610.4610.4610.46-
Mar 4, 202510.6910.6910.6910.6910.69-
Mar 3, 202510.6510.6510.6510.6510.65-
Feb 28, 202510.6810.6810.6810.6810.68-
Feb 27, 202510.7310.7310.7310.7310.73-
Feb 26, 202510.7910.7910.7910.7910.79-
Feb 25, 202510.9210.9210.9210.9210.92-
Feb 24, 202511.1911.1911.1911.1911.19-
Feb 21, 202511.0411.2911.0411.2911.29295
Feb 20, 202510.8710.8710.8710.8710.87-
Feb 19, 202510.8410.8410.8410.8410.84-
Feb 18, 202510.7410.7410.7410.7410.74-
Feb 17, 202510.6610.6610.6610.6610.66-
Feb 14, 202510.5910.5910.5910.5910.59-
Feb 13, 202510.2710.2710.2710.2710.27-
Feb 12, 202510.3110.3110.3110.3110.31-
Feb 11, 202510.3710.3710.3710.3710.37-
Feb 10, 202510.4010.4010.4010.4010.40-
Feb 7, 202510.3410.3410.3410.3410.34-
Feb 6, 20259.999.999.999.999.99-
Feb 5, 202510.2110.2110.2110.2110.21-
Feb 4, 202510.2310.2310.2310.2310.23-
Feb 3, 202510.4510.4510.4510.4510.45-
Jan 31, 202510.6710.6710.6710.6710.67-
Jan 30, 202510.7010.7010.7010.7010.70-
Jan 29, 202510.7910.7910.7910.7910.79-
Jan 28, 202510.5910.5910.5910.5910.59-
Jan 27, 202510.6110.6110.6110.6110.61-
Jan 24, 202510.5410.5410.5410.5410.54-
Jan 23, 202510.8310.8310.8310.8310.83-
Jan 22, 202510.4910.4910.4910.4910.49-
Jan 21, 20259.959.959.959.959.95-
Jan 20, 20259.979.979.979.979.97-
Jan 17, 20259.959.959.959.959.95-
Jan 16, 202510.0610.0610.0610.0610.06-
Jan 15, 202510.0610.0610.0610.0610.06-
Jan 14, 202510.0710.0710.0710.0710.07-
Jan 13, 202510.2010.2010.2010.2010.20-
Jan 10, 202510.2410.2410.2410.2410.24-
Jan 9, 202510.3110.3110.3110.3110.31-
Jan 8, 202510.4210.4210.4210.4210.42-
Jan 7, 202510.4510.4510.4510.4510.45-
Jan 6, 202510.2410.2410.2410.2410.24-
Jan 3, 202510.0310.0310.0310.0310.03-
Jan 2, 20259.939.939.939.939.93-
Dec 30, 20249.939.939.939.939.93-
Dec 27, 20249.829.829.829.829.82-
Dec 23, 202410.0210.0210.0210.0210.02-
Dec 20, 202410.0610.0610.0610.0610.06-
Dec 19, 202410.0810.0810.0810.0810.08-
Dec 18, 202410.1610.1610.1610.1610.16-
Dec 17, 202410.1710.1710.1710.1710.17-
Dec 16, 202410.1810.1810.1810.1810.18-
Dec 13, 20249.919.919.919.919.91-
Dec 12, 20249.919.919.919.919.91-
Dec 11, 20249.919.919.919.919.91-
Dec 10, 202410.0510.0510.0510.0510.05-
Dec 9, 20249.909.909.909.909.90-
Dec 6, 20249.889.889.889.889.88-
Dec 5, 20249.719.719.719.719.71-
Dec 4, 20249.689.689.689.689.68-
Dec 3, 20249.519.519.519.519.51-
Dec 2, 20249.359.359.359.359.35-
Nov 29, 20249.509.509.509.509.50-
Nov 28, 20249.579.579.579.579.57-
Nov 27, 20249.499.499.499.499.49-
Nov 26, 20249.529.529.529.529.52-
Nov 25, 20249.409.409.409.409.40-
Nov 22, 20249.349.349.349.349.34-
Nov 21, 20249.289.289.289.289.28-
Nov 20, 20249.079.079.079.079.07-
Nov 19, 20249.359.359.359.359.35-
Nov 18, 20249.409.409.409.409.40-
Nov 15, 20249.409.409.409.409.40-
Nov 14, 20249.529.529.529.529.52-
Nov 13, 20249.619.619.619.619.61-
Nov 12, 20249.609.609.609.609.60-
Nov 11, 20249.659.659.659.659.65-
Nov 8, 20249.449.449.449.449.44-
Nov 7, 20249.669.669.669.669.66-
Nov 6, 20249.499.909.499.909.90500
Nov 5, 20249.609.609.609.609.60-
Nov 4, 20249.789.789.789.789.78-
Nov 1, 20249.839.839.839.839.83-
Oct 31, 20249.829.829.829.829.82-
Oct 30, 202410.0410.0410.0410.0410.04-
Oct 29, 202410.1910.1910.1910.1910.19-
Oct 28, 202410.0910.0910.0910.0910.09-
Oct 25, 202410.2310.2310.2310.2310.23-
Oct 24, 202410.1910.1910.1910.1910.19-
Oct 23, 202410.2510.2510.2510.2510.25-
Oct 22, 202410.3910.3910.3910.3910.39-
Oct 21, 202410.4510.4510.4510.4510.45-
Oct 18, 202410.3210.3210.3210.3210.32-
Oct 17, 202410.3810.3810.3810.3810.38-
Oct 16, 202410.3310.3310.3310.3310.33-
Oct 15, 202410.0910.0910.0910.0910.09-
Oct 14, 20249.949.949.949.949.94-
Oct 11, 202410.1710.1710.1710.1710.17-
Oct 10, 202410.1910.1910.1910.1910.19-
Oct 9, 202410.2710.2710.2710.2710.27-
Oct 8, 202410.3510.3510.3510.3510.35-
Oct 7, 202410.4710.4710.4710.4710.47-
Oct 4, 202410.5110.5110.5110.5110.51-
Oct 3, 202410.4210.4210.4210.4210.42-
Oct 2, 202410.6410.6410.6410.6410.64-
Oct 1, 202410.7010.7010.7010.7010.70-
Sep 30, 202410.8910.8910.8910.8910.89-
Sep 27, 202410.7310.7310.7310.7310.73-
Sep 26, 202410.5810.5810.5810.5810.58-
Sep 25, 202410.4910.4910.4910.4910.49-
Sep 24, 202410.4810.4810.4810.4810.48-
Sep 23, 202410.5410.5410.5410.5410.54-
Sep 20, 202410.5610.5610.5610.5610.56-
Sep 19, 202410.5710.5710.5710.5710.57-
Sep 18, 202410.6010.6010.6010.6010.60-
Sep 17, 202410.4810.4810.4810.4810.48-
Sep 16, 202410.6510.6510.6510.6510.65-
Sep 13, 202410.6910.6910.6910.6910.69-
Sep 12, 202410.8710.8710.8710.8710.87-
Sep 11, 202411.0711.0711.0711.0711.07-
Sep 10, 202411.0111.0111.0111.0111.01-
Sep 9, 202411.1311.1311.1311.1311.13-
Sep 6, 202411.1711.1711.1711.1711.17-
Sep 5, 202411.0311.0311.0311.0311.03-
Sep 4, 202410.9110.9110.9110.9110.91-
Sep 3, 202410.9410.9410.9410.9410.94-
Sep 2, 202410.7410.7410.7410.7410.74-
Aug 30, 202410.8110.8110.8110.8110.81-
Aug 29, 202410.8910.8910.8910.8910.89-
Aug 28, 202410.8410.8410.8410.8410.84-
Aug 27, 202410.8610.8610.8610.8610.86-
Aug 26, 202410.9010.9010.9010.9010.90-
Aug 23, 202410.9710.9710.9710.9710.97-
Aug 22, 202410.9010.9010.9010.9010.90-
Aug 21, 202410.4610.4610.4610.4610.46-
Aug 20, 202410.6110.6110.6110.6110.61-
Aug 19, 202410.6110.6110.6110.6110.61-
Aug 16, 202410.6910.6910.6910.6910.69-
Aug 15, 202410.6510.6510.6510.6510.65-
Aug 14, 202410.4910.4910.4910.4910.49-
Aug 13, 202410.6510.6510.6510.6510.65-
Aug 12, 202410.5610.5610.5610.5610.56-
Aug 9, 202410.5710.5710.5710.5710.57-
Aug 8, 202410.7710.7710.7710.7710.77-
Aug 7, 202410.3110.3110.3110.3110.31-
Aug 6, 202410.0910.0910.0910.0910.09-
Aug 5, 202410.8110.8110.8110.8110.81-
Aug 2, 202411.1611.1611.1611.1611.16-
Aug 1, 202411.4111.4111.4111.4111.41-
Jul 31, 202411.5911.5911.5911.5911.59-
Jul 30, 202411.4911.4911.4911.4911.49-
Jul 29, 202411.4011.4011.4011.4011.40-
Jul 26, 202411.3911.3911.3911.3911.39-
Jul 25, 202411.4511.4511.4511.4511.45-
Jul 24, 202411.6211.6211.6211.6211.62-
Jul 23, 202411.7411.7411.7411.7411.74-
Jul 22, 202411.7311.7311.7311.7311.73-
Jul 19, 202411.7011.7011.7011.7011.70-
Jul 18, 202411.6711.6711.6711.6711.67-
Jul 17, 202411.8511.8511.8511.8511.85-
Jul 16, 202411.7611.7611.7611.7611.76-
Jul 15, 202412.0012.0012.0012.0012.00-
Jul 12, 202412.0712.0712.0712.0712.07-
Jul 11, 202411.7811.7811.7811.7811.78-
Jul 10, 202411.6411.6411.6411.6411.64-
Jul 9, 202411.6811.6811.6811.6811.68-
Jul 8, 202411.5711.5711.5711.5711.57-
Jul 5, 202411.7211.7211.7211.7211.72-
Jul 4, 202411.3311.3311.3311.3311.33-
Jul 3, 202411.1711.1711.1711.1711.17-
Jul 2, 202411.4211.4211.4211.4211.42-
Jul 1, 202411.6911.6911.6911.6911.69-
Jun 28, 202411.1311.1311.1311.1311.13-
Jun 27, 202410.9710.9710.9710.9710.97-
Jun 26, 202410.9810.9810.9810.9810.98-
Jun 25, 202411.1711.1711.1711.1711.17-
Jun 24, 202411.1211.1211.1211.1211.12-
Jun 21, 202410.9610.9610.9610.9610.96-
Jun 20, 202411.1411.3711.1411.3711.3770
Jun 19, 202411.3211.3211.3211.3211.32-
Jun 18, 202411.0411.0411.0411.0411.04-
Jun 17, 202411.1811.1811.1811.1811.18-
Jun 14, 202411.4411.4411.4411.4411.44-
Jun 13, 202411.6311.6311.6311.6311.63-
Jun 12, 202411.4911.4911.4911.4911.49-
Jun 11, 202411.5411.5411.5411.5411.54-
Jun 10, 202411.5811.5811.5811.5811.58-
Jun 7, 202411.6511.6511.6511.6511.65-
Jun 6, 202411.6111.6111.6111.6111.61-
Jun 5, 202411.3911.3911.3911.3911.39-
Jun 4, 202411.7311.7311.7311.7311.73-
Jun 3, 202411.7511.7511.7511.7511.75-
May 31, 202411.4811.4811.4811.4811.48-
May 30, 202411.4111.4111.4111.4111.41-
May 29, 202411.7511.7511.7511.7511.75-
May 28, 202411.9711.9711.9711.9711.97-
May 27, 202412.1812.1812.1812.1812.18-
May 24, 202412.3712.3712.3712.3712.37-
May 23, 202412.2412.2412.2412.2412.24-
May 22, 202412.4412.4412.4412.4412.44-
May 21, 202412.5012.5012.5012.5012.50-
May 20, 2024 0.751456 Dividend
May 20, 202412.3212.3212.3212.3212.32-
May 17, 202412.9212.9212.9212.9212.17-
May 16, 202413.1113.1113.1113.1112.35-
May 15, 202413.1013.1013.1013.1012.34-
May 14, 202413.0313.0313.0313.0312.27-
May 13, 202412.9112.9112.9112.9112.16-
May 10, 202412.6312.6312.6312.6311.90-
May 9, 202412.5912.5912.5912.5911.86-
May 8, 202412.4912.4912.4912.4911.76-
May 7, 202412.4712.4712.4712.4711.74-
May 6, 202412.4812.4812.4812.4811.75-
May 3, 202412.4312.4312.4312.4311.71-
May 2, 202412.3212.3212.3212.3211.60-
Apr 30, 202412.0312.0312.0312.0311.33-
Apr 29, 202412.0012.0012.0012.0011.30-