Aegean Airlines SA (32A)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.189999 | 1.86639489194 | 10.18 | 10.68 | 10.18 | 443 | 10.60290938 | DE |
| 4 | 0.259999 | 2.57170128586 | 10.11 | 10.68 | 10.029999 | 225 | 10.45261541 | DE |
| 12 | -0.100001 | -0.95511938873 | 10.47 | 10.68 | 9.1999999 | 470 | 9.81617658 | DE |
| 26 | -1.590001 | -13.2943227425 | 11.96 | 12.18 | 9.1999999 | 476 | 10.39427778 | DE |
| 52 | -1.690001 | -14.0132752902 | 12.06 | 13.4 | 9.1999999 | 404 | 11.15902694 | DE |
| 156 | -2.850001 | -21.5582526475 | 13.22 | 13.48 | 9.1999999 | 444 | 11.19167388 | DE |
| 260 | -2.850001 | -21.5582526475 | 13.22 | 13.48 | 9.1999999 | 444 | 11.19167388 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 10.43 | -0.1 | -0.95 | 10.43 | 10.43 | 10.43 | 95 |
| 1736458020 | 10.529999 | 0 | 0.00 | 10.529999 | 10.529999 | 10.529999 | 0 |
| 1736371620 | 10.529999 | -0.07 | -0.66 | 10.49 | 10.529999 | 10.49 | 401 |
| 1736285220 | 10.6 | -0.08 | -0.75 | 10.52 | 10.6 | 10.52 | 20 |
| 1736198820 | 10.68 | 0.3 | 2.89 | 10.4 | 10.68 | 10.4 | 1100 |
| 1735939620 | 10.38 | 0.24 | 2.37 | 10.18 | 10.38 | 10.18 | 249 |
| 1735853220 | 10.14 | 0.11 | 1.10 | 10.16 | 10.16 | 10.13 | 120 |
| 1735594020 | 10.029999 | 0 | 0.00 | 10.029999 | 10.029999 | 10.029999 | 0 |
| 1735334820 | 10.029999 | -0.06 | -0.59 | 10.19 | 10.199999 | 10.029999 | 156 |
| 1734989220 | 10.09 | -0.09 | -0.88 | 10.09 | 10.09 | 10.09 | 7 |
| 1734730020 | 10.18 | -0.13 | -1.26 | 10.19 | 10.19 | 10.18 | 400 |
| 1734643620 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1734557220 | 10.31 | -0.1 | -0.96 | 10.31 | 10.31 | 10.31 | 100 |
| 1734470820 | 10.41 | 0.08 | 0.77 | 10.26 | 10.41 | 10.26 | 43 |
| 1734384420 | 10.33 | 0.22 | 2.18 | 10.33 | 10.33 | 10.33 | 8 |
| 1734125220 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 99 |
| 1734038820 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1733952420 | 10.11 | 0.05 | 0.50 | 10.09 | 10.11 | 10.09 | 75 |
| 1733866020 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 0 |
| 1733779620 | 10.06 | -0.14 | -1.37 | 10.06 | 10.06 | 10.06 | 125 |
| 1733520420 | 10.199999 | 0.4 | 4.08 | 10.199999 | 10.199999 | 10.199999 | 150 |
| 1733434020 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1733347620 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1733261220 | 9.8 | 0.1 | 1.03 | 9.865 | 9.89 | 9.8 | 1597 |
| 1733174820 | 9.6999999 | -0.15 | -1.52 | 9.6999999 | 9.6999999 | 9.6999999 | 4 |
| 1732915620 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1732829220 | 9.85 | 0.18 | 1.86 | 9.9049999 | 9.9049999 | 9.85 | 1218 |
| 1732742820 | 9.67 | -0.1 | -1.02 | 9.67 | 9.67 | 9.67 | 20 |
| 1732656420 | 9.77 | 0.08 | 0.83 | 9.58 | 9.77 | 9.58 | 1051 |
| 1732570020 | 9.69 | 0.16 | 1.68 | 9.715 | 9.715 | 9.69 | 369 |
| 1732310820 | 9.5299999 | 0.05 | 0.53 | 9.51 | 9.5299999 | 9.51 | 1050 |
| 1732224420 | 9.48 | 0.05 | 0.58 | 9.44 | 9.48 | 9.35 | 250 |
| 1732138020 | 9.425 | 0.23 | 2.45 | 9.375 | 9.425 | 9.365 | 1846 |
| 1732051620 | 9.1999999 | -0.25 | -2.65 | 9.51 | 9.51 | 9.1999999 | 1010 |
| 1731965220 | 9.4499999 | -0.11 | -1.15 | 9.46 | 9.46 | 9.4499999 | 27 |
| 1731705960 | 9.56 | 0.03 | 0.26 | 9.785 | 9.785 | 9.5399999 | 581 |
| 1731619560 | 9.535 | -0.18 | -1.80 | 9.6649999 | 9.6649999 | 9.4 | 1090 |
| 1731533160 | 9.71 | -0.04 | -0.36 | 9.71 | 9.71 | 9.71 | 425 |
| 1731446820 | 9.7449999 | 0 | 0.00 | 9.7449999 | 9.7449999 | 9.7449999 | 0 |
| 1731360420 | 9.7449999 | 0.14 | 1.51 | 10 | 10 | 9.7449999 | 212 |
| 1731101220 | 9.6 | 0.01 | 0.10 | 9.6 | 9.6 | 9.6 | 300 |
| 1731014760 | 9.59 | -0.23 | -2.34 | 9.85 | 9.85 | 9.59 | 3 |
| 1730928360 | 9.82 | 0.17 | 1.71 | 9.82 | 9.82 | 9.82 | 175 |
| 1730841960 | 9.6549999 | -0.1 | -1.03 | 9.69 | 9.74 | 9.635 | 1591 |
| 1730755560 | 9.755 | -0.24 | -2.40 | 9.725 | 9.755 | 9.725 | 900 |
| 1730496360 | 9.9949999 | 0.03 | 0.30 | 10 | 10 | 9.97 | 113 |
| 1730409960 | 9.965 | -0.06 | -0.65 | 9.965 | 9.965 | 9.965 | 499 |
| 1730323560 | 10.029999 | -0.19 | -1.86 | 10.18 | 10.18 | 9.9949999 | 1197 |
| 1730237160 | 10.22 | -0.11 | -1.06 | 10.3 | 10.3 | 10.22 | 700 |
| 1730150760 | 10.33 | 0.01 | 0.10 | 10.33 | 10.33 | 10.33 | 300 |
| 1729887960 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1729801560 | 10.32 | -0.08 | -0.77 | 10.32 | 10.32 | 10.32 | 1 |
| 1729715160 | 10.4 | -0.08 | -0.76 | 10.47 | 10.47 | 10.4 | 164 |
| 1729628760 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1729542360 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1729283160 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1729196760 | 10.48 | 0.01 | 0.10 | 10.48 | 10.48 | 10.48 | 11 |
| 1729110360 | 10.47 | 0.05 | 0.48 | 10.4 | 10.58 | 10.4 | 480 |
| 1729023960 | 10.42 | 0.32 | 3.17 | 10.23 | 10.42 | 10.23 | 307 |
| 1728937620 | 10.1 | -0.06 | -0.59 | 10.1 | 10.1 | 10.1 | 3 |
| 1728678360 | 10.16 | -0.19 | -1.84 | 10.22 | 10.22 | 10.16 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
