Aegean Airlines SA (32A.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 09 May 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 08 May 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 07 May 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 06 May 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 03 May 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 02 May 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 30 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 29 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 25 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 24 Apr 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 23 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 22 Apr 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 19 Apr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 18 Apr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 17 Apr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 16 Apr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 15 Apr 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 12 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 11 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 10 Apr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 09 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 08 Apr 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 05 Apr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 04 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 03 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 02 Apr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 28 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 27 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 26 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 25 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 22 Mar 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 21 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 20 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 19 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 18 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 15 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 14 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 13 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 12 Mar 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 11 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 08 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 07 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 06 Mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 05 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 04 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 01 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 29 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 28 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 27 Feb 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 26 Feb 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 23 Feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 22 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 21 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 20 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 19 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 16 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 15 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 14 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 13 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 12 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 09 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 08 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 07 Feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 06 Feb 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 05 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 02 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 01 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 31 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 30 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 29 Jan 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 26 Jan 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 25 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 24 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 23 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 22 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 19 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 18 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 17 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 16 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 15 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 12 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 11 Jan 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 10 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 09 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 08 Jan 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 05 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 04 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 03 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 02 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 29 Dec 2023 | 10.94 | 10.94 | 10.92 | 10.94 | 10.94 | - |
| 28 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 27 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 22 Dec 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 21 Dec 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 20 Dec 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 19 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 18 Dec 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 15 Dec 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| *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.