Aegean Airlines (AGNr)

Athens

Currency in EUR

Disclaimer

11.78

+0.10(+0.86%)

Closed02:18:43

Day's Range

11.60

11.94

52 wk Range

5.09

13.80

AGNr Historical Data

Get free historical data for AGNr. You'll find the closing price, open, high, low, change and %change of the Aegean Airlines Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

09/11/2023 - 09/12/2023

Date	Price	Open	High	Low	Vol.	Change %
08/12/2023	11.78	11.86	11.94	11.60	74.45K	+0.86%
07/12/2023	11.68	11.68	11.90	11.50	121.02K	+0.69%
06/12/2023	11.60	11.54	11.68	11.44	149.30K	+1.22%
05/12/2023	11.46	11.36	11.54	11.30	102.70K	+0.88%
04/12/2023	11.36	11.56	11.56	11.36	94.50K	-1.56%
01/12/2023	11.54	11.46	11.66	11.42	99.88K	+0.70%
30/11/2023	11.46	11.40	11.54	11.30	220.42K	+0.53%
29/11/2023	11.40	11.26	11.52	11.24	129.71K	+0.53%
28/11/2023	11.34	11.44	11.50	11.30	142.04K	-1.73%
27/11/2023	11.54	11.40	11.64	11.36	150.78K	-0.52%
24/11/2023	11.60	11.68	11.68	11.48	72.74K	0.00%
23/11/2023	11.60	11.44	11.68	11.44	94.22K	+0.35%
22/11/2023	11.56	11.44	11.68	11.44	73.31K	+1.05%
21/11/2023	11.44	11.80	11.88	11.42	115.09K	-2.89%
20/11/2023	11.78	11.86	11.96	11.74	66.35K	-1.67%
17/11/2023	11.98	11.98	12.16	11.90	115.33K	0.00%
16/11/2023	11.98	11.70	12.00	11.70	140.29K	+2.74%
15/11/2023	11.66	11.90	12.10	11.64	199.80K	-1.19%
14/11/2023	11.80	11.38	11.80	11.30	264.83K	+4.06%
13/11/2023	11.34	11.26	11.44	11.12	146.51K	+0.71%
10/11/2023	11.26	11.30	11.30	11.10	57.73K	-0.71%
09/11/2023	11.34	11.32	11.50	11.22	63.44K	-1.39%

Highest

12.16

Change %

2.43

Average

11.57

Difference

1.06

Lowest

11.10

Markets

S&P/ASX 200

7,194.90

+21.60

+0.30%

ASX 200 Futures

7,221.50

+36.5

+0.51%

ASX All Ordinaries

7,405.60

+20.90

+0.28%

US 500

4,603.20

+17.6

+0.38%

Dow Jones

36,247.87

+130.49

+0.36%

China A50 Futures

11,302.00

-16.0

-0.14%

Dollar Index

103.965

+0.461

+0.45%

Market Movers

Name	Last	Chg. %	Vol.
Pilbara Minerals Ltd	3.71	+3.63%	44.18M
Santos	7.25	+6.15%	43.16M
Woodside Energy	29.81	-0.53%	8.45M
BHP Group Ltd	47.74	+0.67%	4.65M
Commonwealth Bank Australia	106.44	+0.16%	1.43M
Rio Tinto Ltd	128.89	+0.88%	1.20M
CSL	266.92	+0.16%	599.51K

Name	Last	Chg. %	Vol.
Sihayo Gold	0.002	+100.00%	400.00K
YPB Group Ltd	0.002	+100.00%	3.75M
Kneomedia	0.003	+50.00%	137.40K
Miramar	0.03	+40.00%	127.28K
Manuka Res	0.08	+35.59%	2.21M
Latin Resources Ltd	0.25	+35.14%	38.59M
Metalicity	0.002	+33.33%	5.78M

Name	Last	Chg. %	Vol.
New Zealand Coastal Seafoods	0.001	-50.00%	256.69K
Emu NL	0.001	-50.00%	4.25M
Matador Mining	0.041	-33.87%	3.27M
Genetic Technologies Ltd	0.002	-33.33%	393.41K
333D	0.004	-33.33%	2.00
XPON Technologies Pty	0.022	-31.25%	46.00K
Nimy Resources	0.16	-27.27%	995.02K

Trending Stocks

Name	Last	Chg. %	Vol.
Woodside Energy	29.81	-0.53%	8.45M
Pilbara Minerals Ltd	3.71	+3.63%	44.18M
Santos	7.25	+6.15%	43.16M
Zip	0.54	+2.86%	28.40M
BHP Group Ltd	47.74	+0.67%	4.65M

Popular Searches

Please try another search

Aegean Airlines (AGNr)

AGNr Historical Data

Trending Stocks