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 5, 2022 5.04 0.20 28,282 5.06 4.9 141,145.21 216 5.04
Dec 2, 2022 5.03 0.60 41,590 5.03 4.94 207,803.62 260 4.94
Dec 1, 2022 5 1.01 23,872 5.03 4.93 118,759.98 200 5
Nov 30, 2022 4.95 -1.00 128,331 5.04 4.94 636,129.06 257 4.95
Nov 29, 2022 5 0.00 15,299 5.03 4.925 76,113.47 100 5
Nov 28, 2022 5 0.00 43,108 5.03 4.91 214,003.75 199 5
Nov 25, 2022 5 0.70 16,967 5.03 4.94 84,660.83 123 4.965
Nov 24, 2022 4.965 -0.40 13,640 5 4.94 67,764.06 101 4.955
Nov 23, 2022 4.985 0.81 39,097 4.99 4.915 194,225.65 166 4.985
Nov 22, 2022 4.945 0.10 37,283 4.995 4.91 184,132.98 143 4.97
Nov 21, 2022 4.94 -0.30 9,881 5 4.905 48,787.49 146 4.955
Nov 18, 2022 4.955 -0.70 17,671 5 4.935 87,983.01 100 5
Nov 17, 2022 4.99 0.50 24,500 4.99 4.925 121,506.93 123 4.95
Nov 16, 2022 4.965 -0.90 59,107 5.04 4.96 295,567.11 252 5.01
Nov 15, 2022 5.01 -0.60 35,566 5.08 4.98 178,933.28 272 5.04
Nov 14, 2022 5.04 -0.20 24,574 5.09 4.965 123,611.05 205 4.965
Nov 11, 2022 5.05 2.43 87,213 5.21 4.985 443,447.82 530 5.07
Nov 10, 2022 4.93 1.23 41,014 4.97 4.84 201,502.74 293 4.84
Nov 9, 2022 4.87 -0.92 20,934 4.98 4.87 102,513.01 144 4.98
Nov 8, 2022 4.915 0.92 19,234 4.985 4.87 94,632 138 4.87
Nov 7, 2022 4.87 -2.11 32,404 5 4.87 159,564.13 309 5
Nov 4, 2022 4.975 1.74 14,718 5.03 4.87 72,977.51 122 4.89
Nov 3, 2022 4.89 -1.71 7,491 4.93 4.84 36,596.78 80 4.84
Nov 2, 2022 4.975 0.51 759 4.995 4.865 3,759.04 36 4.95
Nov 1, 2022 4.95 -1.00 14,667 5.04 4.95 73,125.4 101 5.04
Oct 31, 2022 5 1.01 22,154 5.05 4.95 110,738.21 141 4.96
Oct 27, 2022 4.95 0.71 17,624 4.95 4.835 86,225.7 202 4.835
Oct 26, 2022 4.915 3.04 22,229 4.94 4.725 108,807.93 216 4.75

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher