Yahoo

Mail

Singapore markets close in 6 hours 41 minutes

Straits Times Index
3,342.66
-0.69(-0.02%)
Nikkei
39,747.57
+406.03(+1.03%)
Hang Seng
17,768.49
+52.02(+0.29%)
FTSE 100
8,179.68
-45.65(-0.55%)
Bitcoin USD
61,881.17
+947.57(+1.56%)
CMC Crypto 200
1,293.27
+27.13(+2.14%)

Aegean Airlines S.A. (AEGN.AT)

Athens - Athens Delayed price. Currency in EUR

Add to watchlist

11.27

+0.25

(+2.27%)

At close: 05:16PM EEST

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	11.02	11.27	11.02	11.27	11.27	54,186
26 Jun 2024	11.22	11.22	11.01	11.02	11.02	76,653
25 Jun 2024	11.28	11.28	11.00	11.02	11.02	90,741
21 Jun 2024	11.28	11.30	11.10	11.28	11.28	58,942
20 Jun 2024	11.30	11.42	10.85	11.21	11.21	179,159
19 Jun 2024	11.54	11.54	11.23	11.25	11.25	55,057
18 Jun 2024	11.18	11.45	11.18	11.37	11.37	62,638
17 Jun 2024	11.30	11.38	11.00	11.12	11.12	69,550
14 Jun 2024	11.52	11.54	11.26	11.30	11.30	69,076
13 Jun 2024	11.68	11.87	11.54	11.54	11.54	31,449
12 Jun 2024	11.56	11.87	11.56	11.68	11.68	49,088
11 Jun 2024	11.70	11.88	11.50	11.58	11.58	44,558
10 Jun 2024	11.75	11.83	11.64	11.70	11.70	38,641
07 Jun 2024	11.72	11.94	11.69	11.83	11.83	32,763
06 Jun 2024	11.85	11.86	11.65	11.72	11.72	97,095
05 Jun 2024	11.70	11.77	11.57	11.70	11.70	52,781
04 Jun 2024	11.90	11.94	11.52	11.56	11.56	60,875
03 Jun 2024	11.83	12.05	11.83	11.86	11.86	107,678
31 May 2024	11.76	11.98	11.60	11.83	11.83	112,308
30 May 2024	11.68	11.90	11.47	11.76	11.76	103,099
29 May 2024	11.99	11.99	11.60	11.63	11.63	94,014
28 May 2024	12.10	12.25	11.85	11.90	11.90	78,537
27 May 2024	12.27	12.52	12.10	12.10	12.10	72,282
24 May 2024	12.20	12.40	12.15	12.36	12.36	43,110
23 May 2024	12.49	12.59	12.18	12.43	12.43	110,616
22 May 2024	12.75	12.75	12.36	12.40	12.40	72,105
21 May 2024	12.78	12.78	12.60	12.68	12.68	48,285
20 May 2024	12.50	12.78	12.35	12.71	12.71	171,993
20 May 2024	0.751456 Dividend
17 May 2024	13.10	13.19	13.07	13.10	12.35	129,534
16 May 2024	13.30	13.39	13.05	13.12	12.37	131,683
15 May 2024	13.30	13.47	13.30	13.30	12.54	237,260
14 May 2024	13.29	13.37	13.17	13.35	12.58	99,195
13 May 2024	13.22	13.30	13.13	13.30	12.54	147,944
10 May 2024	12.83	13.21	12.82	13.16	12.41	227,072
09 May 2024	12.90	12.90	12.66	12.83	12.09	65,662
08 May 2024	12.70	12.87	12.70	12.79	12.06	131,589
02 May 2024	12.60	12.75	12.60	12.65	11.92	92,861
30 Apr 2024	12.46	12.60	12.28	12.60	11.88	161,299
29 Apr 2024	12.22	12.45	12.22	12.36	11.65	90,163
26 Apr 2024	12.27	12.39	12.05	12.14	11.44	51,462
25 Apr 2024	12.12	12.30	12.12	12.26	11.56	46,720
24 Apr 2024	12.30	12.50	12.16	12.30	11.59	64,759
23 Apr 2024	12.21	12.41	12.21	12.33	11.62	78,431
22 Apr 2024	11.78	12.29	11.78	12.29	11.59	79,110
19 Apr 2024	11.56	11.92	11.49	11.78	11.10	64,607
18 Apr 2024	11.46	11.93	11.46	11.77	11.09	52,554
17 Apr 2024	11.32	11.60	11.32	11.46	10.80	73,705
16 Apr 2024	11.72	11.79	11.32	11.32	10.67	167,985
15 Apr 2024	12.00	12.00	11.78	11.83	11.15	203,437
12 Apr 2024	12.41	12.65	12.16	12.16	11.46	56,398
11 Apr 2024	12.64	12.64	12.45	12.51	11.79	49,010
10 Apr 2024	12.65	12.65	12.45	12.64	11.91	73,863
09 Apr 2024	12.60	12.63	12.38	12.60	11.88	58,623
08 Apr 2024	12.50	12.58	12.40	12.58	11.86	29,712
05 Apr 2024	12.47	12.50	12.15	12.50	11.78	86,119
04 Apr 2024	12.23	12.53	12.23	12.47	11.75	164,876
03 Apr 2024	12.10	12.25	11.82	12.23	11.53	230,195
02 Apr 2024	12.38	12.50	12.00	12.00	11.31	109,342
28 Mar 2024	12.62	12.62	12.34	12.54	11.82	58,063
27 Mar 2024	12.62	12.62	12.48	12.52	11.80	42,608
26 Mar 2024	12.72	12.72	12.54	12.62	11.90	71,492
22 Mar 2024	12.86	12.86	12.56	12.72	11.99	40,497
21 Mar 2024	12.80	12.96	12.64	12.74	12.01	57,923
20 Mar 2024	12.60	12.80	12.52	12.76	12.03	63,484
19 Mar 2024	12.50	12.68	12.34	12.56	11.84	3,240,884
15 Mar 2024	12.74	12.74	12.52	12.62	11.90	103,565
14 Mar 2024	12.76	12.78	12.34	12.76	12.03	174,534
13 Mar 2024	12.88	12.94	12.60	12.70	11.97	285,538
12 Mar 2024	12.42	12.68	12.20	12.66	11.93	109,500
11 Mar 2024	12.70	12.80	12.34	12.34	11.63	96,445
08 Mar 2024	12.82	12.84	12.62	12.66	11.93	73,938
07 Mar 2024	12.68	12.84	12.62	12.84	12.10	105,968
06 Mar 2024	12.60	12.78	12.60	12.70	11.97	53,182
05 Mar 2024	12.80	12.80	12.60	12.60	11.88	63,822
04 Mar 2024	12.74	12.82	12.60	12.80	12.07	74,804
01 Mar 2024	12.56	12.82	12.42	12.74	12.01	139,392
29 Feb 2024	12.26	12.58	12.20	12.58	11.86	213,933
28 Feb 2024	12.28	12.28	12.02	12.26	11.56	53,267
27 Feb 2024	12.36	12.52	12.22	12.24	11.54	70,867
26 Feb 2024	12.54	12.68	12.40	12.42	11.71	52,406
23 Feb 2024	12.54	12.68	12.44	12.64	11.91	113,691
22 Feb 2024	12.40	12.76	12.40	12.54	11.82	167,116
21 Feb 2024	12.44	12.44	12.32	12.40	11.69	35,269
20 Feb 2024	12.40	12.50	12.34	12.36	11.65	60,353
19 Feb 2024	12.30	12.50	12.28	12.46	11.75	92,097
16 Feb 2024	12.44	12.56	12.30	12.30	11.59	122,316
15 Feb 2024	12.46	12.54	12.24	12.44	11.73	61,240
14 Feb 2024	12.58	12.58	12.26	12.46	11.75	77,426
13 Feb 2024	12.54	12.70	12.40	12.50	11.78	162,208
12 Feb 2024	12.70	12.76	12.36	12.42	11.71	93,036
09 Feb 2024	12.68	12.76	12.60	12.70	11.97	101,386
08 Feb 2024	12.66	12.70	12.50	12.70	11.97	184,772
07 Feb 2024	12.76	12.84	12.46	12.60	11.88	248,778
06 Feb 2024	12.60	12.74	12.50	12.70	11.97	151,051
05 Feb 2024	12.42	12.60	12.32	12.56	11.84	151,157
02 Feb 2024	12.22	12.42	12.20	12.40	11.69	126,919
01 Feb 2024	12.18	12.28	12.08	12.22	11.52	128,921
31 Jan 2024	11.80	12.34	11.72	12.28	11.58	220,304
30 Jan 2024	11.50	11.82	11.42	11.80	11.12	94,865
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,342.66-0.69(-0.02%)

Nikkei39,747.57+406.03(+1.03%)

Hang Seng17,768.49+52.02(+0.29%)

FTSE 1008,179.68-45.65(-0.55%)

Bitcoin USD61,881.17+947.57(+1.56%)

CMC Crypto 2001,293.27+27.13(+2.14%)

Aegean Airlines S.A. (AEGN.AT)

Straits Times Index
3,342.66
-0.69(-0.02%)

Nikkei
39,747.57
+406.03(+1.03%)

Hang Seng
17,768.49
+52.02(+0.29%)

FTSE 100
8,179.68
-45.65(-0.55%)

Bitcoin USD
61,881.17
+947.57(+1.56%)

CMC Crypto 200
1,293.27
+27.13(+2.14%)