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
Nov 22, 2019 8.28 0.98 38,214 8.29 8.14 313,251.79 258 8.2
Nov 21, 2019 8.2 0.00 58,370 8.21 8.13 478,568.34 121 8.21
Nov 20, 2019 8.2 0.00 25,798 8.21 8.09 211,177.33 103 8.2
Nov 19, 2019 8.2 0.99 42,655 8.22 8.1 349,050.2 142 8.18
Nov 18, 2019 8.12 0.87 56,184 8.22 8 459,268.62 256 8.14
Nov 15, 2019 8.05 0.88 32,815 8.14 8 263,733.27 177 8
Nov 14, 2019 7.98 0.13 21,544 8.09 7.93 172,479.48 182 7.93
Nov 13, 2019 7.97 -0.87 16,646 8.07 7.93 133,100.26 250 8.01
Nov 12, 2019 8.04 0.12 11,110 8.11 8 89,314.89 139 8
Nov 11, 2019 8.03 -1.47 14,601 8.17 8 117,408.97 149 8.17
Nov 8, 2019 8.15 0.00 8,204 8.18 8.05 66,615.88 96 8.18
Nov 7, 2019 8.15 1.75 15,113 8.17 8.01 123,002.56 102 8.01
Nov 6, 2019 8.01 -1.11 47,471 8.17 7.97 380,220.93 105 8.02
Nov 5, 2019 8.1 -0.49 10,472 8.2 8 84,236.27 145 8.02
Nov 4, 2019 8.14 0.99 8,265 8.17 8.01 66,929.74 56 8.01
Nov 1, 2019 8.06 -1.71 4,905 8.19 8.06 39,721.35 57 8.19
Oct 31, 2019 8.2 0.49 35,613 8.21 8.12 291,536.39 120 8.2
Oct 30, 2019 8.16 0.25 11,938 8.16 8.06 96,806.24 70 8.14
Oct 29, 2019 8.14 0.00 39,763 8.16 8.05 323,213.27 67 8.16
Oct 25, 2019 8.14 0.00 5,178 8.14 8 41,891.04 65 8.03
Oct 24, 2019 8.14 0.49 32,280 8.15 8.01 260,633.24 209 8.15
Oct 23, 2019 8.1 -0.25 6,734 8.1 8.02 54,365.53 100 8.1
Oct 22, 2019 8.12 1.25 69,408 8.12 7.98 560,102.65 263 8
Oct 21, 2019 8.02 1.13 26,923 8.02 7.94 215,396.99 137 7.94
Oct 18, 2019 7.93 0.38 49,471 8 7.9 394,216.25 224 7.98
Oct 17, 2019 7.9 1.28 118,377 7.97 7.83 935,780.78 406 7.96
Oct 16, 2019 7.8 -1.76 114,569 8 7.79 899,216.03 366 7.95
Oct 15, 2019 7.94 -0.50 12,580 8.08 7.94 100,520.17 155 8.08
Oct 14, 2019 7.98 -0.13 10,241 8.08 7.92 81,709.05 73 7.99
Oct 11, 2019 7.99 1.01 16,080 8.04 7.9 128,252.89 149 7.99
Oct 10, 2019 7.91 -0.50 5,905 7.99 7.86 46,787.66 81 7.86

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher