AEGN.ATAEGN.AT
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.12 | $14.22 | $14.08 | $14.16 | 62,079 |
| 1/14/2026 | $14.18 | $14.30 | $14.16 | $14.26 | 62,196 |
| 1/13/2026 | $14.30 | $14.38 | $14.10 | $14.18 | 76,969 |
| 1/12/2026 | $14.62 | $14.62 | $14.30 | $14.30 | 116,509 |
| 1/9/2026 | $14.44 | $14.66 | $14.30 | $14.62 | 74,063 |
| 1/8/2026 | $14.60 | $14.60 | $14.40 | $14.44 | 88,278 |
| 1/7/2026 | $14.68 | $14.68 | $14.44 | $14.58 | 81,485 |
| 1/5/2026 | $14.40 | $14.66 | $14.36 | $14.66 | 93,548 |
| 1/2/2026 | $14.26 | $14.46 | $14.26 | $14.46 | 71,867 |
| 12/31/2025 | $14.40 | $14.50 | $14.26 | $14.26 | 40,140 |
| 12/30/2025 | $14.22 | $14.44 | $14.20 | $14.44 | 65,110 |
| 12/29/2025 | $14.38 | $14.50 | $14.02 | $14.22 | 146,400 |
| 12/23/2025 | $14.44 | $14.50 | $14.26 | $14.50 | 176,984 |
| 12/22/2025 | $14.30 | $14.52 | $14.16 | $14.44 | 114,868 |
| 12/19/2025 | $14.20 | $14.36 | $14.00 | $14.34 | 163,657 |
| 12/18/2025 | $14.12 | $14.18 | $13.98 | $14.18 | 90,196 |
| 12/17/2025 | $14.20 | $14.38 | $13.98 | $14.02 | 100,701 |
| 12/16/2025 | $14.10 | $14.16 | $13.94 | $14.14 | 105,763 |
| 12/15/2025 | $14.00 | $14.16 | $13.94 | $14.10 | 51,379 |
| 12/12/2025 | $14.08 | $14.18 | $13.96 | $14.04 | 60,461 |
| 12/11/2025 | $14.06 | $14.22 | $13.96 | $14.00 | 122,655 |
| 12/10/2025 | $14.18 | $14.26 | $14.00 | $14.10 | 65,337 |
| 12/9/2025 | $14.24 | $14.32 | $14.10 | $14.10 | 67,575 |
| 12/8/2025 | $14.36 | $14.42 | $14.16 | $14.16 | 98,064 |
| 12/5/2025 | $14.00 | $14.38 | $13.90 | $14.36 | 95,071 |
| 12/4/2025 | $14.02 | $14.12 | $13.80 | $14.00 | 78,901 |
| 12/3/2025 | $14.04 | $14.16 | $13.88 | $14.04 | 98,402 |
| 12/2/2025 | $14.00 | $14.24 | $13.98 | $14.10 | 89,474 |
| 12/1/2025 | $14.34 | $14.44 | $13.82 | $14.00 | 109,882 |
| 11/28/2025 | $14.36 | $14.60 | $14.26 | $14.34 | 66,899 |
| 11/27/2025 | $14.40 | $14.40 | $14.22 | $14.36 | 49,762 |
| 11/26/2025 | $14.40 | $14.60 | $14.18 | $14.40 | 134,088 |
| 11/25/2025 | $13.90 | $14.46 | $13.90 | $14.40 | 256,992 |
| 11/24/2025 | $13.64 | $13.94 | $13.52 | $13.90 | 157,766 |
| 11/21/2025 | $13.50 | $13.58 | $13.34 | $13.50 | 95,029 |
| 11/20/2025 | $13.50 | $13.58 | $13.24 | $13.58 | 104,062 |
| 11/19/2025 | $13.16 | $13.46 | $13.14 | $13.46 | 156,218 |
| 11/18/2025 | $13.68 | $13.68 | $13.20 | $13.20 | 122,702 |
| 11/17/2025 | $13.86 | $13.98 | $13.62 | $13.68 | 81,053 |
| 11/14/2025 | $13.90 | $13.92 | $13.70 | $13.78 | 112,328 |
| 11/13/2025 | $14.00 | $14.18 | $13.90 | $13.94 | 166,152 |
| 11/12/2025 | $13.50 | $13.98 | $13.50 | $13.98 | 392,505 |
| 11/11/2025 | $13.40 | $13.50 | $13.34 | $13.36 | 63,785 |
| 11/10/2025 | $13.40 | $13.60 | $13.34 | $13.40 | 99,859 |
| 11/7/2025 | $13.54 | $13.58 | $13.20 | $13.40 | 62,630 |
| 11/6/2025 | $13.50 | $13.60 | $13.44 | $13.54 | 58,109 |
| 11/5/2025 | $13.50 | $13.54 | $13.32 | $13.44 | 60,782 |
| 11/4/2025 | $13.40 | $13.58 | $13.20 | $13.54 | 94,682 |
| 11/3/2025 | $13.18 | $13.44 | $13.18 | $13.40 | 99,101 |
| 10/31/2025 | $13.24 | $13.28 | $13.06 | $13.18 | 74,430 |
| 10/30/2025 | $13.46 | $13.46 | $13.20 | $13.24 | 86,652 |
| 10/29/2025 | $13.20 | $13.54 | $13.20 | $13.46 | 122,817 |
| 10/27/2025 | $13.34 | $13.34 | $12.96 | $13.08 | 108,450 |
| 10/24/2025 | $13.42 | $13.42 | $13.18 | $13.20 | 66,269 |
| 10/23/2025 | $13.50 | $13.50 | $13.36 | $13.44 | 33,127 |
| 10/22/2025 | $13.46 | $13.58 | $13.36 | $13.52 | 79,680 |
| 10/21/2025 | $13.36 | $13.50 | $13.28 | $13.46 | 112,545 |
| 10/20/2025 | $13.24 | $13.44 | $13.20 | $13.34 | 66,604 |
| 10/17/2025 | $13.18 | $13.32 | $12.92 | $13.24 | 216,456 |