Aena S.M.E., S.A. (BIT:1AENA)
Italy · Delayed Price · Currency is EUR 22.80
0.00 (0.00%)
At close: Oct 3, 2025
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.81 | 22.81 | 22.81 | 22.66 | 22.66 | 0.98% | 90 |
| Oct 9, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.24% | - |
| Oct 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.84% | - |
| Oct 7, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.33% | - |
| Oct 6, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.57% | - |
| Oct 3, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.42% | - |
| Oct 2, 2025 | 22.85 | 22.85 | 22.85 | 22.80 | 22.80 | -0.81% | 100 |
| Oct 1, 2025 | 22.95 | 22.95 | 22.95 | 22.98 | 22.98 | -0.86% | 100 |
| Sep 30, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.40% | - |
| Sep 29, 2025 | 22.99 | 22.99 | 22.99 | 22.86 | 22.86 | -0.52% | 200 |
| Sep 26, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.25% | - |
| Sep 25, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.13% | - |
| Sep 24, 2025 | 23.40 | 23.46 | 23.40 | 23.30 | 23.30 | -0.17% | 454 |
| Sep 23, 2025 | 23.40 | 23.40 | 23.40 | 23.34 | 23.34 | 0.04% | 100 |
| Sep 22, 2025 | 24.70 | 24.70 | 24.70 | 23.33 | 23.33 | -0.85% | 1 |
| Sep 19, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.55% | - |
| Sep 18, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -5.72% | - |
| Sep 17, 2025 | 24.76 | 24.76 | 24.76 | 24.58 | 24.58 | -0.08% | 10 |
| Sep 16, 2025 | 24.48 | 24.48 | 24.48 | 24.60 | 24.60 | 0.49% | 20 |
| Sep 15, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.43% | - |
| Sep 12, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.08% | - |
| Sep 11, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.10% | - |
| Sep 10, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.39% | - |
| Sep 9, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.08% | - |
| Sep 8, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.20% | - |
| Sep 5, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.27% | - |
| Sep 4, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.04% | - |
| Sep 3, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.12% | - |
| Sep 2, 2025 | 24.60 | 24.60 | 24.60 | 24.33 | 24.33 | -1.40% | 20 |
| Sep 1, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.46% | - |
| Aug 29, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.76% | - |
| Aug 28, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.60% | - |
| Aug 27, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.12% | - |
| Aug 26, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.55% | - |
| Aug 25, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.15% | - |
| Aug 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.49% | - |
| Aug 21, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.89% | - |
| Aug 20, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.06% | - |
| Aug 19, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.25% | - |
| Aug 18, 2025 | 25.56 | 25.56 | 25.56 | 25.62 | 25.62 | 0.51% | 92 |
| Aug 14, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.21% | - |
| Aug 13, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 2.25% | - |
| Aug 12, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.14% | - |
| Aug 11, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.04% | - |
| Aug 8, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.17% | - |
| Aug 7, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.83% | - |
| Aug 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.10% | - |
| Aug 5, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 3.71% | - |
| Aug 4, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.66% | - |
| Aug 1, 2025 | 23.37 | 23.37 | 23.37 | 23.59 | 23.59 | -0.21% | 40 |