Aegean Airlines SA (32A)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 11.86 | -0.01 | -0.08 | 11.86 | 11.86 | 11.86 | 5 |
| 1721679960 | 11.87 | -0.13 | -1.08 | 11.87 | 11.87 | 11.87 | 100 |
| 1721420820 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1721334420 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1721248020 | 12 | -0.15 | -1.23 | 12 | 12 | 12 | 400 |
| 1721161560 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 0 |
| 1721075160 | 12.15 | -0.03 | -0.25 | 12.17 | 12.17 | 12.15 | 107 |
| 1720815960 | 12.18 | 0.05 | 0.41 | 12.18 | 12.18 | 12.18 | 100 |
| 1720729560 | 12.13 | 0.28 | 2.36 | 11.9 | 12.13 | 11.9 | 634 |
| 1720643220 | 11.85 | 0.13 | 1.11 | 11.96 | 11.96 | 11.85 | 218 |
| 1720556760 | 11.72 | -0.06 | -0.51 | 11.72 | 11.72 | 11.72 | 20 |
| 1720470360 | 11.78 | 0.1 | 0.86 | 11.78 | 11.78 | 11.78 | 96 |
| 1720211220 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 0 |
| 1720124820 | 11.68 | 0.34 | 3.00 | 11.68 | 11.68 | 11.68 | 30 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
