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
May 12, 2021 5.52 -0.36 16,585 5.62 5.5 92,113.83 203 5.59
May 11, 2021 5.54 0.73 50,720 5.55 5.4 276,614.35 416 5.5
May 10, 2021 5.5 5.77 62,863 5.5 5.2 342,165.4 410 5.2
May 7, 2021 5.2 0.00 148,166 5.5 5.2 795,675.58 708 5.44
May 6, 2021 5.2 -2.99 26,276 5.36 5.17 138,031.6 230 5.36
May 5, 2021 5.36 0.94 90,620 5.49 5.2 487,114.07 394 5.49
Apr 29, 2021 5.31 -1.67 30,180 5.45 5.31 161,844.48 149 5.4
Apr 28, 2021 5.4 0.56 22,300 5.49 5.35 120,977.63 147 5.49
Apr 27, 2021 5.37 -0.92 20,454 5.5 5.36 110,796.71 116 5.45
Apr 26, 2021 5.42 2.26 53,891 5.5 5.33 293,780.39 261 5.4
Apr 23, 2021 5.3 1.53 9,857 5.39 5.3 52,494.5 87 5.39
Apr 22, 2021 5.22 2.35 43,728 5.38 5.1 230,740.23 261 5.1
Apr 21, 2021 5.1 0.00 22,637 5.23 5.06 115,879.73 163 5.23
Apr 20, 2021 5.1 -0.58 47,129 5.33 5.08 242,873.46 278 5.3
Apr 19, 2021 5.13 -5.00 64,229 5.48 5.06 335,437.26 277 5.48
Apr 16, 2021 5.4 -0.18 17,389 5.45 5.35 94,044.79 131 5.41
Apr 15, 2021 5.41 0.19 35,275 5.48 5.4 191,982.37 134 5.42
Apr 14, 2021 5.4 2.86 48,131 5.43 5.25 258,772.78 211 5.25
Apr 13, 2021 5.25 -2.42 65,271 5.48 5.25 349,969.7 320 5.43
Apr 12, 2021 5.38 0.00 24,903 5.42 5.29 133,927.74 156 5.4
Apr 9, 2021 5.38 0.00 28,684 5.41 5.31 154,363.39 101 5.39
Apr 8, 2021 5.38 2.48 44,060 5.39 5.27 235,767.99 214 5.29
Apr 7, 2021 5.25 -0.57 32,544 5.33 5.25 172,150.74 163 5.33
Apr 6, 2021 5.28 -0.94 29,634 5.4 5.25 158,007.87 189 5.4
Apr 1, 2021 5.33 1.14 11,703 5.4 5.3 62,621.42 82 5.33
Mar 31, 2021 5.27 -3.30 59,480 5.48 5.27 319,905.97 234 5.48
Mar 30, 2021 5.45 3.61 94,013 5.45 5.3 507,724.52 418 5.34
Mar 29, 2021 5.26 3.14 63,911 5.29 5.1 333,457.28 281 5.1

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher