EODData

MEMBERSHIP REGISTER LOG IN

FRA, 32A: Aegean Airlines S.A

22 Oct 2026
LAST:

10.93

CHANGE:
 0.01		OPEN:
10.79		HIGH:
10.97		ASK:
0.00		VOLUME:
18
CHG(%):
0.09		PREV:
10.94		LOW:
10.79		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Oct 2610.7910.9710.7910.9318
21 Oct 2610.9010.9410.7610.942.0K
20 Oct 2611.0511.0510.9410.9413
16 Oct 2611.1411.1411.0511.050
15 Oct 2610.8311.1010.8311.10314
13 Oct 2610.9811.0610.9010.972.4K
12 Oct 2611.0011.0711.0011.01340
09 Oct 2610.9411.1210.9411.025.0K
08 Oct 2610.9410.9710.8610.861.7K
07 Oct 2611.0511.1510.9710.978.1K

PROFILE

Name:Aegean Airlines S.A
About:Aegean Airlines S.A., together with its subsidiaries, operates as an airline company that engages in the provision of public airline transportation services in Greece and internationally. It transports passengers and cargo through scheduled and unscheduled flights; and offers aviation applications, aircraft technical support, and ground handling aircraft services. The company also offers charter flights; and imports, markets, and leases aircraft and spare parts. The company was founded in 1988 and is headquartered in Athens, Greece.
Industry:Airlines
Address:Building 57, Athens, Greece, 19 019
Website:https://en.aegeanair.com
ISIN:GRS495003006

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:10.16 
Forward P/E:13.72 
Price to Sales:0.51 
Price to Book:1.87 
Profit Margin:0.05 
Operating Margin:0.08 
Return on Assets:0.04 
Return on Equity:0.20 
Revenue:1.933B 
EBITDA:468.49M 
Shares:89.3M 
Market Cap:976.06M 

TECHNICAL INDICATORS

MA5:10.990.6%
MA10:10.980.4%
MA20:11.131.8%
MA50:11.586.0%
MA100:11.878.6%
MA200:12.4313.7%
STO9:25.00
STO14:11.11 
RSI14:25.66 
WPR14:-78.13
MTM14:-0.25
ROC14:-0.02 
ATR:0.15 
Week High:11.141.9%
Week Low:10.761.6%
Month High:11.596.0%
Month Low:10.7613.7%
Year High:15.2039.1%
Year Low:10.761.6%
Volatility:13.49 

RECENT DIVIDENDS

Date Amount
20 May 2025$0.80
20 May 2024$0.75
03 Jun 2019$0.55
22 May 2018$0.50
17 May 2017$0.37
13 May 2016$0.64
14 May 2015$0.64
26 May 2010$0.12
20 May 2009$0.23