Skip to main content
logo
Aena S.M.E., S.A. (BIT:1AENA)
Italy flag Italy · Delayed Price · Currency is EUR
24.58
0.00 (0.00%)
At close: Sep 19, 2025

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202523.5323.5323.5323.5323.531.55%-
Sep 18, 202523.1723.1723.1723.1723.17-5.72%-
Sep 17, 202524.7624.7624.7624.5824.58-0.08%10
Sep 16, 202524.4824.4824.4824.6024.600.49%20
Sep 15, 202524.4824.4824.4824.4824.48-1.43%-
Sep 12, 202524.8324.8324.8324.8324.831.08%-
Sep 11, 202524.5724.5724.5724.5724.570.10%-
Sep 10, 202524.5424.5424.5424.5424.540.39%-
Sep 9, 202524.4524.4524.4524.4524.45-0.08%-
Sep 8, 202524.4724.4724.4724.4724.470.20%-
Sep 5, 202524.4224.4224.4224.4224.420.27%-
Sep 4, 202524.3524.3524.3524.3524.35-0.04%-
Sep 3, 202524.3624.3624.3624.3624.360.12%-
Sep 2, 202524.6024.6024.6024.3324.33-1.40%20
Sep 1, 202524.6824.6824.6824.6824.68-0.46%-
Aug 29, 202524.7924.7924.7924.7924.79-0.76%-
Aug 28, 202524.9824.9824.9824.9824.98-0.60%-
Aug 27, 202525.1325.1325.1325.1325.13-0.12%-
Aug 26, 202525.1625.1625.1625.1625.16-0.55%-
Aug 25, 202525.3025.3025.3025.3025.30-1.15%-
Aug 22, 202525.6025.6025.6025.6025.600.49%-
Aug 21, 202525.4725.4725.4725.4725.47-0.89%-
Aug 20, 202525.7025.7025.7025.7025.700.06%-
Aug 19, 202525.6925.6925.6925.6925.690.25%-
Aug 18, 202525.5625.5625.5625.6225.620.51%92
Aug 14, 202525.4925.4925.4925.4925.491.21%-
Aug 13, 202525.1925.1925.1925.1925.192.25%-
Aug 12, 202524.6324.6324.6324.6324.63-0.14%-
Aug 11, 202524.6724.6724.6724.6724.67-0.04%-
Aug 8, 202524.6824.6824.6824.6824.681.17%-
Aug 7, 202524.3924.3924.3924.3924.39-0.83%-
Aug 6, 202524.6024.6024.6024.6024.60-0.10%-
Aug 5, 202524.6224.6224.6224.6224.623.71%-
Aug 4, 202523.7423.7423.7423.7423.740.66%-
Aug 1, 202523.3723.3723.3723.5923.59-0.21%40
Jul 31, 202523.6423.6423.6423.6423.64-0.30%-
Jul 30, 202523.7123.7123.7123.7123.71-1.00%-
Jul 29, 202523.9523.9523.9523.9523.952.79%-
Jul 28, 202523.6523.6923.6523.3023.30-2.04%370
Jul 25, 202523.7823.7823.7823.7823.780.40%-
Jul 24, 202523.6923.6923.6923.6923.690.92%-
Jul 23, 202523.4723.4723.4723.4723.47-0.17%-
Jul 22, 202523.6323.6323.6323.5123.51-1.43%14
Jul 21, 202523.4023.4023.4023.8523.851.32%450
Jul 18, 202523.5423.5423.5423.5423.54-2.40%-
Jul 17, 202524.1224.1224.1224.1224.122.92%-
Jul 16, 202523.4423.4423.4423.4423.440.04%-
Jul 15, 202523.4323.4323.4323.4323.430.69%-
Jul 14, 202523.2723.2723.2723.2723.27-0.06%-
Jul 11, 202523.2823.2823.2823.2823.28-0.04%-