Aegean Airlines SA Historical Data - 32A

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	3.62647325476	11.03	11.83	11.03	93	11.70493261	DE
4	-0.27	-2.30769230769	11.7	11.94	10.88	182	11.44718328	DE
12	-1.07	-8.56	12.5	13.4	10.88	447	12.37336462	DE
26	0.21	1.87165775401	11.22	13.4	10.88	345	12.3162559	DE
52	-1.79	-13.5400907716	13.22	13.48	9.26	432	11.7380047	DE
156	-1.79	-13.5400907716	13.22	13.48	9.26	432	11.7380047	DE
260	-1.79	-13.5400907716	13.22	13.48	9.26	432	11.7380047	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720038420	11.34	0	0.00	11.34	11.34	11.34	0
1719952020	11.34	-0.37	-3.16	11.44	11.44	11.34	2
1719865620	11.71	-0.02	-0.17	11.83	11.83	11.71	41
1719606420	11.73	0.7	6.35	11.53	11.73	11.53	317
1719520020	11.03	0	0.00	11.03	11.03	11.03	0
1719433620	11.03	-0.28	-2.48	11.03	11.03	11.03	11
1719347220	11.31	0	0.00	11.31	11.31	11.31	0
1719260820	11.31	0.19	1.71	11.31	11.31	11.31	1
1719001560	11.12	0	0.00	11.12	11.12	11.12	0
1718915160	11.12	-0.32	-2.80	11.25	11.25	10.88	835
1718828760	11.44	0	0.00	11.44	11.44	11.44	0
1718742360	11.44	0.41	3.72	11.08	11.44	11.08	28
1718656020	11.03	-0.57	-4.91	11.43	11.49	11.03	217
1718396820	11.6	0	0.00	11.6	11.6	11.6	0
1718310420	11.6	-0.1	-0.85	11.6	11.6	11.6	5
1718224020	11.7	0	0.00	11.7	11.7	11.7	0
1718137620	11.7	0.05	0.43	11.7	11.7	11.7	400
1718051220	11.65	-0.29	-2.43	11.56	11.65	11.56	401
1717792020	11.94	0.11	0.93	11.81	11.94	11.81	43
1717705620	11.83	0.13	1.11	11.74	11.83	11.74	208
1717619220	11.7	-0.15	-1.27	11.7	11.7	11.7	260
1717532820	11.85	0	0.00	11.85	11.85	11.85	0
1717446420	11.85	0.43	3.77	11.97	11.97	11.81	409
1717187220	11.42	0	0.00	11.42	11.42	11.42	0
1717100820	11.42	-0.24	-2.06	11.47	11.47	11.42	500
1717014420	11.66	-0.35	-2.91	11.82	11.82	11.66	297
1716928020	12.01	-0.16	-1.31	12.01	12.01	12.01	810
1716841620	12.17	0	0.00	12.17	12.17	12.17	0
1716582420	12.17	-0.51	-4.02	12.71	12.71	12.17	254
1716496020	12.68	0.34	2.76	12.52	12.68	12.49	2402
1716409620	12.34	-0.37	-2.91	12.34	12.34	12.34	1
1716323160	12.71	-0.46	-3.49	12.71	12.71	12.71	43
1716236820	13.17	0	0.00	13.17	13.17	13.17	0
1715977620	13.17	-0.03	-0.23	13.17	13.17	13.17	300
1715891220	13.2	-0.2	-1.49	13.23	13.23	13.2	231
1715804820	13.4	0.12	0.90	13.4	13.4	13.4	5
1715718420	13.28	0.02	0.15	13.22	13.3	13.22	1506
1715631960	13.26	0.13	0.99	13.19	13.26	13.19	135
1715372820	13.13	0.41	3.22	12.75	13.13	12.75	2858
1715286420	12.72	0	0.00	12.72	12.72	12.72	0
1715200020	12.72	0	0.00	12.72	12.72	12.72	0
1715113620	12.72	0.07	0.55	12.72	12.72	12.72	2
1715027220	12.65	-0.01	-0.08	12.57	12.65	12.57	243
1714768020	12.66	0.04	0.32	12.66	12.66	12.66	57
1714681560	12.62	0.48	3.95	12.53	12.62	12.52	651
1714508820	12.14	0	0.00	12.14	12.14	12.14	0
1714422420	12.14	0.15	1.25	12.1	12.24	12.1	510
1714163220	11.99	0	0.00	11.99	11.99	11.99	0
1714076820	11.99	-0.05	-0.42	11.99	11.99	11.99	1
1713990420	12.04	-0.34	-2.75	12.24	12.24	12.04	1010
1713903960	12.38	0.46	3.86	12.38	12.38	12.38	1
1713817560	11.92	0.15	1.27	11.92	11.92	11.92	800
1713558420	11.77	0.38	3.34	11.77	11.77	11.77	800
1713472020	11.39	0	0.00	11.39	11.39	11.39	0
1713385620	11.39	0.06	0.53	11.39	11.39	11.39	23
1713299220	11.33	-0.65	-5.43	11.77	11.77	11.33	750
1713212820	11.98	-0.29	-2.36	12.25	12.25	11.98	129
1712953620	12.27	-0.45	-3.54	12.27	12.27	12.27	120
1712867160	12.72	0	0.00	12.72	12.72	12.72	0
1712780760	12.72	0.22	1.76	12.5	12.72	12.39	1538
1712694360	12.5	0.18	1.46	12.5	12.5	12.5	400
1712607960	12.32	-0.13	-1.04	12.36	12.59	12.32	5
1712348760	12.45	0	0.00	12.45	12.45	12.45	0
1712262360	12.45	0.47	3.92	12.49	12.49	12.45	220

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Aegean Airlines SA (32A)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Aegean Airlines SA (32A) Historical

Aegean Airlines SA (32A)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History