Aegean Airlines SA Historical Data - AEGN | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Greece
ASE
Aegean Airlines SA (AEGN)
Aegean Airlines SA (AEGN) Historical

Aegean Airlines SA (AEGN)

11.69

-0.06

( -0.51% )

Updated: 05:22:14

Delayed by 1 minutes

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
1713450300	11.75	0.29	2.53	11.46	11.93	11.46	52554
1713363840	11.46	0.11	0.97	11.32	11.6	11.32	73705
1713277500	11.35	-0.5	-4.22	11.72	11.79	11.34	167985
1713191100	11.85	-0.31	-2.55	12	12	11.78	203437
1712931900	12.16	-0.35	-2.80	12.41	12.65	12.16	56398
1712845500	12.51	-0.13	-1.03	12.64	12.64	12.45	49010
1712759100	12.64	0.03	0.24	12.65	12.65	12.45	73863
1712672700	12.61	0.03	0.24	12.6	12.63	12.38	58623
1712586300	12.58	0.12	0.96	12.5	12.58	12.4	29712
1712327100	12.46	0	0.00	12.47	12.49	12.15	86119
1712240700	12.46	0.23	1.88	12.23	12.53	12.23	164876
1712154300	12.23	0.23	1.92	12.1	12.25	11.82	230195
1712067900	12	-0.54	-4.31	12.38	12.5	12	109342
1711639500	12.54	0.02	0.16	12.62	12.62	12.34	58063
1711553100	12.52	-0.06	-0.48	12.62	12.62	12.48	42608
1711466700	12.58	-0.14	-1.10	12.72	12.72	12.54	71492
1711121100	12.72	-0.08	-0.63	12.86	12.86	12.56	40497
1711034700	12.8	0.04	0.31	12.8	12.96	12.64	57923
1710948300	12.76	0.2	1.59	12.6	12.8	12.52	63484
1710861900	12.56	-0.06	-0.48	12.5	12.68	12	3240884
1710516300	12.62	-0.14	-1.10	12.74	12.74	12.52	103565
1710429900	12.76	0.16	1.27	12.76	12.78	12.34	174534
1710343500	12.6	-0.08	-0.63	12.88	12.94	12.6	285538
1710257100	12.68	0.34	2.76	12.42	12.68	12.2	109500
1710170700	12.34	-0.32	-2.53	12.7	12.8	12.34	96445
1709911500	12.66	-0.12	-0.94	12.82	12.84	12.62	73938
1709825100	12.78	0.08	0.63	12.68	12.8	12.62	105968
1709738700	12.7	0.1	0.79	12.6	12.78	12.6	53182
1709652300	12.6	-0.16	-1.25	12.8	12.8	12.6	63822
1709565900	12.76	0.04	0.31	12.74	12.82	12.6	74804
1709306700	12.72	0.5	4.09	12.56	12.82	12.42	139392
1709220300	12.22	-0.02	-0.16	12.26	12.38	12.2	213933
1709133900	12.24	-0.02	-0.16	12.28	12.28	12.02	53267
1709047500	12.26	-0.16	-1.29	12.36	12.52	12.22	70867
1708961100	12.42	-0.18	-1.43	12.54	12.68	12.4	52406
1708701900	12.6	0.06	0.48	12.54	12.68	12.44	113691
1708615500	12.54	0.14	1.13	12.4	12.76	12.4	167116
1708529100	12.4	0	0.00	12.44	12.44	12.32	35269
1708442700	12.4	0.02	0.16	12.4	12.5	12.34	60353
1708356300	12.38	0.08	0.65	12.3	12.5	12.28	92097
1708097100	12.3	0.04	0.33	12.44	12.56	12.3	122316
1708010700	12.26	-0.18	-1.45	12.46	12.54	12.24	61240
1707924300	12.44	-0.06	-0.48	12.58	12.58	12.26	77426
1707837900	12.5	0.08	0.64	12.54	12.7	12.4	162208
1707751500	12.42	-0.22	-1.74	12.7	12.76	12.36	93036
1707492300	12.64	0	0.00	12.68	12.76	12.6	101386
1707405900	12.64	0.06	0.48	12.66	12.66	12.5	184772
1707319500	12.58	-0.14	-1.10	12.76	12.84	12.46	248778
1707233100	12.72	0.16	1.27	12.6	12.74	12.5	151051
1707146700	12.56	0.16	1.29	12.42	12.6	12.32	151157
1706887500	12.4	0.18	1.47	12.22	12.42	12.2	126919
1706801100	12.22	0.02	0.16	12.18	12.28	12.08	128921
1706714700	12.2	0.4	3.39	11.8	12.34	11.72	220304
1706628300	11.8	0.32	2.79	11.5	11.82	11.42	94865
1706541900	11.48	-0.26	-2.21	11.7	11.7	11.42	75192
1706282700	11.74	-0.04	-0.34	11.86	11.86	11.68	43130
1706196300	11.78	0.02	0.17	11.82	11.82	11.64	69961
1706109900	11.76	0.38	3.34	11.42	11.8	11.42	91290
1706023500	11.38	0.1	0.89	11.24	11.4	11.22	51192
1705937100	11.28	-0.02	-0.18	11.3	11.38	11.24	37795
1705677900	11.3	0.1	0.89	11.36	11.38	11.1	89389

Aegean Airlines

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions