Aegean Airlines S.A. (32A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 01:46PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 12.63 | 12.88 | 12.63 | 12.88 | 12.88 | 300 |
| May 09, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| May 08, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| May 07, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| May 06, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| May 03, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| May 02, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Apr 30, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Apr 29, 2024 | 12.00 | 12.33 | 12.00 | 12.33 | 12.33 | 300 |
| Apr 26, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Apr 25, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Apr 24, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Apr 23, 2024 | 12.03 | 12.26 | 12.03 | 12.26 | 12.26 | 350 |
| Apr 22, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Apr 19, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Apr 18, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Apr 17, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Apr 16, 2024 | 11.64 | 11.66 | 11.64 | 11.66 | 11.66 | 127 |
| Apr 15, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Apr 12, 2024 | 12.33 | 12.54 | 12.33 | 12.54 | 12.54 | 127 |
| Apr 11, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Apr 10, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Apr 09, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Apr 08, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Apr 05, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Apr 04, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Apr 03, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Apr 02, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Mar 28, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Mar 27, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Mar 26, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 25, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 22, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Mar 21, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Mar 20, 2024 | 12.38 | 12.40 | 12.38 | 12.40 | 12.40 | 150 |
| Mar 19, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Mar 18, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Mar 15, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Mar 14, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Mar 13, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Mar 12, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Mar 11, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 08, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Mar 07, 2024 | 12.52 | 12.54 | 12.44 | 12.44 | 12.44 | 590 |
| Mar 06, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Mar 05, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Mar 04, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Mar 01, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Feb 29, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Feb 28, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Feb 27, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Feb 26, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Feb 23, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Feb 22, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Feb 21, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Feb 20, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Feb 19, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Feb 16, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Feb 15, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Feb 14, 2024 | 12.26 | 12.66 | 12.26 | 12.66 | 12.66 | 2,500 |
| Feb 13, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Feb 12, 2024 | 12.44 | 12.80 | 12.44 | 12.80 | 12.80 | 500 |
| Feb 09, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Feb 08, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Feb 07, 2024 | 12.52 | 12.66 | 12.52 | 12.66 | 12.66 | 363 |
| Feb 06, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Feb 05, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Feb 02, 2024 | 11.98 | 12.48 | 11.98 | 12.48 | 12.48 | 2,050 |
| Feb 01, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jan 31, 2024 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 388 |
| Jan 30, 2024 | 11.32 | 11.70 | 11.32 | 11.70 | 11.70 | 60 |
| Jan 29, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Jan 26, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Jan 25, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Jan 24, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Jan 23, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Jan 22, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Jan 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jan 18, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Jan 17, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Jan 16, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Jan 15, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Jan 12, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Jan 11, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Jan 10, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Jan 09, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jan 08, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jan 05, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jan 04, 2024 | 11.16 | 11.50 | 11.16 | 11.50 | 11.50 | 100 |
| Jan 03, 2024 | 11.00 | 11.32 | 11.00 | 11.32 | 11.32 | 300 |
| Jan 02, 2024 | 11.52 | 11.52 | 11.48 | 11.48 | 11.48 | 255 |
| Dec 29, 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Dec 28, 2023 | 10.92 | 11.06 | 10.92 | 11.06 | 11.06 | 544 |
| Dec 27, 2023 | 11.10 | 11.14 | 11.10 | 11.14 | 11.14 | 300 |
| Dec 22, 2023 | 11.02 | 11.30 | 11.02 | 11.30 | 11.30 | 3 |
| Dec 21, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Dec 20, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Dec 19, 2023 | 10.92 | 11.04 | 10.92 | 11.04 | 11.04 | 900 |
| Dec 18, 2023 | 11.06 | 11.06 | 10.88 | 10.88 | 10.88 | 1,000 |
| Dec 15, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.