Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,811.55 -833.09 (-1.29%) CMC Crypto 200
1,331.88 -64.65 (-4.46%)
Aegean Airlines S.A. (0OHY.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:27PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 21 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 130 |
| 16 Apr 2024 | 11.66 | 11.66 | 11.65 | 11.65 | 11.65 | 42 |
| 15 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 209 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 12.36 | 12.45 | 12.36 | 12.45 | 12.45 | 588 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 5 |
| 02 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 10 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 10 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 30 |
| 26 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1 |
| 23 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1 |
| 22 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 5 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 9 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 6 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 12.36 | 12.54 | 12.36 | 12.54 | 12.54 | 57 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 100 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 180 |
| 30 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 42 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 31 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 21 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 254 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 240 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 100 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 25,000 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.