tiprankstipranks
Aegean Airlines S.A. (DE:32A)
FRANKFURT:32A
Germany Market
32A
Aegean Airlines
RESEARCH TOOLSreports

Aegean Airlines (32A) Historical Prices

10 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
12.16
12.16
12.09
12.09
12.09
+0.08%
571
7.82
Sep 07, 2026
12.08
12.08
12.08
12.08
12.08
-0.25%
0
0.00
Sep 04, 2026
12.03
12.11
12.03
12.11
12.11
+0.17%
1
0.01
Sep 03, 2026
12.09
12.09
12.09
12.09
12.09
+1.43%
0
0.00
Sep 02, 2026
12.03
12.03
11.90
11.92
11.92
-1.32%
880
14.86
Sep 01, 2026
12.21
12.21
12.08
12.08
12.08
-0.90%
5
0.08
Aug 31, 2026
12.19
12.19
12.19
12.19
12.19
0.00%
0
0.00
Aug 28, 2026
12.30
12.42
12.09
12.19
12.19
-0.49%
3
0.05
Aug 27, 2026
12.11
12.34
12.09
12.25
12.25
+0.91%
55
0.94
Aug 26, 2026
12.04
12.32
12.04
12.14
12.14
+0.66%
804
17.62
Aug 25, 2026
11.98
12.06
11.98
12.06
12.06
+0.08%
3
0.07
Aug 24, 2026
12.05
12.05
12.05
12.05
12.05
0.00%
0
0.00
Aug 21, 2026
12.20
12.20
12.05
12.05
12.05
+0.08%
14
0.30
Aug 20, 2026
12.04
12.04
12.04
12.04
12.04
-0.33%
0
0.00
Aug 19, 2026
12.08
12.08
12.08
12.08
12.08
-0.66%
0
0.00
Aug 18, 2026
12.16
12.16
12.16
12.16
12.16
-0.08%
0
0.00
Aug 17, 2026
12.30
12.30
12.17
12.17
12.17
-1.54%
6
0.12
Aug 14, 2026
12.17
12.36
12.17
12.36
12.36
+2.15%
300
6.80
Aug 13, 2026
12.10
12.10
12.10
12.10
12.10
-1.22%
0
0.00
Aug 12, 2026
12.25
12.25
12.25
12.25
12.25
+1.58%
0
0.00
Aug 11, 2026
12.06
12.06
12.06
12.06
12.06
-1.95%
0
0.00
Aug 10, 2026
12.15
12.30
12.15
12.30
12.30
+2.33%
100
2.19
Aug 07, 2026
12.02
12.02
12.02
12.02
12.02
-1.15%
0
0.00
Aug 06, 2026
12.16
12.16
12.16
12.16
12.16
+0.66%
0
0.00
Aug 05, 2026
12.08
12.08
12.08
12.08
12.08
-0.66%
0
0.00
Aug 04, 2026
12.18
12.18
12.16
12.16
12.16
-0.73%
82
1.57
Aug 03, 2026
11.87
12.25
11.87
12.25
12.25
+4.43%
184
3.56
Jul 31, 2026
11.73
11.73
11.73
11.73
11.73
+0.09%
0
0.00
Jul 30, 2026
11.72
11.72
11.72
11.72
11.72
+0.43%
0
0.00
Jul 29, 2026
11.67
11.67
11.67
11.67
11.67
+0.86%
0
0.00
Jul 28, 2026
11.57
11.57
11.57
11.57
11.57
-1.62%
0
0.00
Jul 27, 2026
11.76
11.76
11.76
11.76
11.76
+0.51%
0
0.00
Jul 24, 2026
11.70
11.74
11.70
11.70
11.70
-1.02%
850
11.65
Jul 23, 2026
11.82
11.82
11.82
11.82
11.82
-0.51%
0
0.00
Jul 22, 2026
11.88
11.88
11.88
11.88
11.88
+0.17%
0
0.00
Jul 21, 2026
11.86
11.86
11.86
11.86
11.86
+0.51%
0
0.00
Jul 20, 2026
11.80
11.80
11.80
11.80
11.80
+0.51%
0
0.00
Jul 17, 2026
11.74
11.74
11.74
11.74
11.74
-0.59%
0
0.00
Jul 16, 2026
11.81
11.81
11.81
11.81
11.81
-2.07%
0
0.00
Jul 15, 2026
12.06
12.06
12.06
12.06
12.06
-1.63%
0
0.00
Jul 14, 2026
12.26
12.26
12.26
12.26
12.26
-1.37%
0
0.00
Jul 13, 2026
12.43
12.43
12.43
12.43
12.43
-0.64%
0
0.00
Jul 10, 2026
12.51
12.51
12.51
12.51
12.51
+0.40%
0
0.00
Jul 09, 2026
12.46
12.46
12.46
12.46
12.46
+0.32%
0
0.00
Jul 08, 2026
12.42
12.42
12.42
12.42
12.42
-2.51%
0
0.00
Jul 07, 2026
12.71
12.74
12.71
12.74
12.74
-0.08%
367
4.11
Jul 06, 2026
12.75
12.75
12.75
12.75
12.75
+0.47%
0
0.00
Jul 03, 2026
12.69
12.69
12.69
12.69
12.69
+0.71%
0
0.00
Jul 02, 2026
12.60
12.60
12.60
12.60
12.60
+0.08%
0
0.00
Jul 01, 2026
12.59
12.59
12.59
12.59
12.59
-3.00%
0
0.00
Rows:
50