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
Jul 28, 2021 5.19 0.00 32,469 5.35 5.18 169,879 150 5.35
Jul 27, 2021 5.19 -0.19 113,449 5.33 5.15 598,860.57 314 5.26
Jul 26, 2021 5.2 1.76 37,342 5.2 5.12 192,723.93 214 5.17
Jul 23, 2021 5.11 0.20 28,593 5.18 5.05 145,929.52 166 5.12
Jul 22, 2021 5.1 2.00 107,153 5.1 4.955 541,197.13 324 5
Jul 21, 2021 5 0.81 82,364 5.1 4.92 411,001.63 404 5.06
Jul 20, 2021 4.96 -0.80 54,800 5.14 4.95 274,736.43 351 5.14
Jul 19, 2021 5 -3.85 155,730 5.2 4.8 766,026.19 850 5.2
Jul 16, 2021 5.2 1.96 90,935 5.27 5.08 470,119.23 273 5.1
Jul 15, 2021 5.1 0.00 46,876 5.16 5.02 238,496.18 214 5.1
Jul 14, 2021 5.1 -1.16 60,665 5.2 5.09 311,837.97 354 5.18
Jul 13, 2021 5.16 -3.55 36,047 5.42 5.16 189,676.57 158 5.38
Jul 12, 2021 5.35 0.75 40,396 5.44 5.26 215,964.59 294 5.31
Jul 9, 2021 5.31 0.76 25,970 5.38 5.15 136,928.4 147 5.15
Jul 8, 2021 5.27 0.76 30,691 5.3 5.16 160,488 213 5.3
Jul 7, 2021 5.23 -3.33 95,741 5.6 5.23 522,178.83 347 5.41
Jul 6, 2021 5.41 2.46 69,844 5.41 5.16 367,828.66 258 5.28
Jul 5, 2021 5.28 -4.00 50,848 5.5 5.24 269,901.15 264 5.5
Jul 2, 2021 5.5 1.66 66,814 5.51 5.35 367,560.61 173 5.48
Jul 1, 2021 5.41 2.27 81,274 5.48 5.3 439,749.69 249 5.3
Jun 30, 2021 5.29 2.72 73,915 5.35 5.2 392,039.29 309 5.2
Jun 29, 2021 5.15 -4.81 219,757 5.48 5.12 1,145,131.74 825 5.44
Jun 28, 2021 5.41 -6.56 86,295 5.8 5.41 477,536.81 421 5.8
Jun 25, 2021 5.79 2.48 59,030 5.8 5.59 339,810.37 147 5.61
Jun 24, 2021 5.65 -2.25 108,614 5.84 5.61 616,682.24 299 5.8
Jun 23, 2021 5.78 2.30 175,037 5.91 5.65 1,018,077.91 384 5.65
Jun 22, 2021 5.65 3.86 446,367 5.78 5.62 2,549,689.07 756 5.78
Jun 18, 2021 5.44 2.26 115,079 5.44 5.32 620,966.69 249 5.36
Jun 17, 2021 5.32 2.31 205,604 5.34 5.2 1,086,578.9 559 5.2

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher