Aegean Airlines S.A. (32A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 86 |
| 04 Jun 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 03 Jun 2024 | 11.75 | 12.14 | 11.75 | 12.14 | 12.14 | 86 |
| 31 May 2024 | 11.48 | 11.98 | 11.48 | 11.98 | 11.98 | 150 |
| 30 May 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 29 May 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 28 May 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 27 May 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 30 |
| 24 May 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 23 May 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 22 May 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 21 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 20 May 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 20 May 2024 | 0.751456 Dividend | |||||
| 17 May 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.17 | - |
| 16 May 2024 | 13.11 | 13.33 | 13.11 | 13.33 | 12.55 | 500 |
| 15 May 2024 | 13.10 | 13.51 | 13.10 | 13.51 | 12.72 | 232 |
| 14 May 2024 | 13.03 | 13.41 | 13.03 | 13.39 | 12.61 | 6,000 |
| 13 May 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.17 | - |
| 10 May 2024 | 12.63 | 12.88 | 12.63 | 12.88 | 12.13 | 300 |
| 09 May 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 11.86 | - |
| 08 May 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 11.76 | - |
| 07 May 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 11.74 | - |
| 06 May 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 11.76 | - |
| 03 May 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 11.70 | - |
| 02 May 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.60 | - |
| 30 Apr 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.34 | - |
| 29 Apr 2024 | 12.00 | 12.33 | 12.00 | 12.33 | 11.61 | 300 |
| 26 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.33 | - |
| 25 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.09 | - |
| 24 Apr 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.42 | - |
| 23 Apr 2024 | 12.03 | 12.26 | 12.03 | 12.26 | 11.55 | 350 |
| 22 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 10.99 | - |
| 19 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 10.88 | - |
| 18 Apr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 10.65 | - |
| 17 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.53 | - |
| 16 Apr 2024 | 11.64 | 11.66 | 11.64 | 11.66 | 10.98 | 127 |
| 15 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.33 | - |
| 12 Apr 2024 | 12.33 | 12.54 | 12.33 | 12.54 | 11.81 | 127 |
| 11 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 11.73 | - |
| 10 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.66 | - |
| 09 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.58 | - |
| 08 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 11.57 | - |
| 05 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.53 | - |
| 04 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.37 | - |
| 03 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.12 | - |
| 02 Apr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.55 | - |
| 28 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.58 | - |
| 27 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.66 | - |
| 26 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.77 | - |
| 25 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.77 | - |
| 22 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 11.89 | - |
| 21 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 11.75 | - |
| 20 Mar 2024 | 12.38 | 12.40 | 12.38 | 12.40 | 11.68 | 150 |
| 19 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.68 | - |
| 18 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.68 | - |
| 15 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 11.81 | - |
| 14 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 11.75 | - |
| 13 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.68 | - |
| 12 Mar 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.51 | - |
| 11 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.77 | - |
| 08 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.85 | - |
| 07 Mar 2024 | 12.52 | 12.54 | 12.44 | 12.44 | 11.72 | 590 |
| 06 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 11.75 | - |
| 05 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 11.85 | - |
| 04 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 11.79 | - |
| 01 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.34 | - |
| 29 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.32 | - |
| 28 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.38 | - |
| 27 Feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 11.57 | - |
| 26 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 11.70 | - |
| 23 Feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 11.64 | - |
| 22 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.49 | - |
| 21 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.58 | - |
| 20 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.53 | - |
| 19 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.45 | - |
| 16 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.45 | - |
| 15 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.51 | - |
| 14 Feb 2024 | 12.26 | 12.66 | 12.26 | 12.66 | 11.92 | 2,500 |
| 13 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.51 | - |
| 12 Feb 2024 | 12.44 | 12.80 | 12.44 | 12.80 | 12.06 | 500 |
| 09 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 11.70 | - |
| 08 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.66 | - |
| 07 Feb 2024 | 12.52 | 12.66 | 12.52 | 12.66 | 11.92 | 363 |
| 06 Feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 11.64 | - |
| 05 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.51 | - |
| 02 Feb 2024 | 11.98 | 12.48 | 11.98 | 12.48 | 11.75 | 2,050 |
| 01 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.30 | - |
| 31 Jan 2024 | 11.60 | 12.20 | 11.60 | 12.20 | 11.49 | 388 |
| 30 Jan 2024 | 11.32 | 11.70 | 11.32 | 11.70 | 11.02 | 60 |
| 29 Jan 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 10.89 | - |
| 26 Jan 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 10.89 | - |
| 25 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 10.93 | - |
| 24 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 10.57 | - |
| 23 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.45 | - |
| 22 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.42 | - |
| 19 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.36 | - |
| 18 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.47 | - |
| 17 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.55 | - |
| 16 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.