TipRanks
Go Ultimate55% OFF

Aegean Airlines (32A) Historical Prices

DE:32A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.8310.8810.8310.8410.84-0.09%20.00
Oct 29, 202610.8510.8510.8510.8510.85+0.00%00.00
Oct 28, 202610.8310.8510.8310.8510.85-0.09%10.00
Oct 27, 202610.8610.8610.8610.8610.86-0.46%00.00
Oct 26, 202610.7610.9110.7610.9110.91+3.31%120.03
Oct 23, 202610.8110.8110.5610.5610.56-3.39%450.10
Oct 22, 202610.7910.9710.7910.9310.93-0.09%90.02
Oct 21, 202610.9010.9410.7610.9410.94+0.00%1,0102.35
Oct 20, 202611.0511.0510.9410.9410.94-1.35%130.03
Oct 19, 202611.1411.1411.0511.0911.09+0.36%3980.94
Oct 16, 202611.1411.1411.0511.0511.05-0.45%5001.20
Oct 15, 202610.8311.1010.8311.1011.10+1.93%1570.38
Oct 14, 202610.9410.9410.8910.8910.89-0.73%4131.02
Oct 13, 202610.9811.0610.9010.9710.97-0.36%2,4236.58
Oct 12, 202611.0011.0711.0011.0111.01-0.09%1700.47
Oct 09, 202610.9411.1210.9411.0211.02+1.47%4,96217.31
Oct 08, 202610.9410.9710.8610.8610.86-1.00%1,6536.35
Oct 07, 202611.0511.1510.9710.9710.97-1.35%4,04220.60
Oct 06, 202611.0711.1211.0711.1211.12-0.09%220.11
Oct 05, 202611.0511.1711.0511.1311.13-0.45%2,41215.30
Oct 02, 202611.1811.1811.1811.1811.18+0.00%00.00
Oct 01, 202611.4411.4911.1811.1811.18-2.61%450.28
Sep 30, 202611.3611.4811.3611.4811.48+0.26%2051.29
Sep 29, 202611.4511.4511.4511.4511.45+0.17%00.00
Sep 28, 202611.2311.4311.1111.4311.43+1.51%4172.73
Sep 25, 202611.1711.2611.1711.2611.26+0.81%30.02
Sep 24, 202611.1711.1711.1711.1711.17-2.36%00.00
Sep 23, 202611.4911.5511.4411.4411.44-0.69%70.05
Sep 22, 202611.4311.5911.4311.5211.52+0.52%1,44511.07
Sep 21, 202611.4311.4611.2311.4611.46+1.24%40.03
Sep 18, 202611.0311.3611.0111.3211.32+2.63%1,1489.81
Sep 17, 202611.0911.0910.8911.0311.03-1.25%1,24111.79
Sep 16, 202611.1711.1711.1711.1711.17+0.54%00.00
Sep 15, 202611.3311.3311.1111.1111.11-2.37%5005.14
Sep 14, 202611.5611.5611.2811.3811.38-2.07%8129.44
Sep 11, 202611.6411.6411.6011.6211.62+0.17%30.03
Sep 10, 202611.7611.8311.6011.6011.60-1.61%1321.57
Sep 09, 202612.0812.0811.7911.7911.79-2.48%1101.34
Sep 08, 202612.1612.1612.0912.0912.09+0.08%5717.82
Sep 07, 202612.0812.0812.0812.0812.08-0.25%00.00
Sep 04, 202612.0312.1112.0312.1112.11+0.17%10.01
Sep 03, 202612.0912.0912.0912.0912.09+1.43%00.00
Sep 02, 202612.0312.0311.9011.9211.92-1.32%88014.86
Sep 01, 202612.2112.2112.0812.0812.08-0.90%50.08
Aug 31, 202612.1912.1912.1912.1912.19+0.00%00.00
Aug 28, 202612.3012.4212.0912.1912.19-0.49%30.05
Aug 27, 202612.1112.3412.0912.2512.25+0.91%550.94
Aug 26, 202612.0412.3212.0412.1412.14+0.66%80417.62
Aug 25, 202611.9812.0611.9812.0612.06+0.08%30.07
Aug 24, 202612.0512.0512.0512.0512.05+0.00%00.00