Skip to main content
logo
Aena S.M.E., S.A. (BIT:1AENA)
Italy flag Italy · Delayed Price · Currency is EUR
23.88
0.00 (0.00%)
Last updated: Dec 30, 2025, 9:00 AM CET

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202523.8623.8623.8623.8623.860.42%-
Dec 29, 202523.7623.7623.7623.7623.76-0.63%-
Dec 23, 202523.9123.9123.9123.9123.910.13%-
Dec 22, 202523.7023.9323.7023.8823.881.12%4,010
Dec 19, 202523.6123.6123.6123.6123.61-0.25%-
Dec 18, 202523.6723.6723.6723.6723.671.15%-
Dec 17, 202523.4023.4023.4023.4023.40-0.45%-
Dec 16, 202523.5123.5123.5123.5123.51-1.32%-
Dec 15, 202523.8223.8223.8223.8223.821.51%-
Dec 12, 202523.5123.5123.5123.4723.470.77%250
Dec 11, 202523.2923.2923.2923.2923.291.39%-
Dec 10, 202522.9722.9722.9722.9722.97-1.16%-
Dec 9, 202523.2423.2423.2423.2423.24-0.36%-
Dec 8, 202523.0623.0623.0623.3223.321.17%2
Dec 5, 202523.0523.0523.0523.0523.05-0.26%-
Dec 4, 202523.1123.1123.1123.1123.11-0.88%-
Dec 3, 202523.3223.3223.3223.3223.32-0.55%-
Dec 2, 202523.4523.4523.4523.4523.450.11%-
Dec 1, 202523.4223.4223.4223.4223.42-2.42%-
Nov 28, 202524.0024.0024.0024.0024.001.87%-
Nov 27, 202523.5623.5623.5623.5623.560.53%-
Nov 26, 202523.4423.4423.4423.4423.440.39%-
Nov 25, 202523.3523.3523.3523.3523.35-0.09%-
Nov 24, 202523.0823.0823.0823.3723.370.89%10
Nov 21, 202523.1623.1623.1623.1623.161.98%-
Nov 20, 202522.7122.7122.7122.7122.710.69%-
Nov 19, 202522.5622.5622.5622.5622.560.80%-
Nov 18, 202522.3822.3822.3822.3822.38-1.95%-
Nov 17, 202522.8222.8222.8222.8222.82-0.74%-
Nov 14, 202522.9922.9922.9922.9922.99-0.97%-
Nov 13, 202523.2223.2223.2223.2223.221.75%-
Nov 12, 202522.8222.8222.8222.8222.820.09%-
Nov 11, 202522.8022.8022.8022.8022.801.72%-
Nov 10, 202522.2122.2122.2122.4122.411.89%440
Nov 7, 202522.0022.0022.0022.0022.00-1.74%-
Nov 6, 202522.3922.3922.3922.3922.39-5.95%-
Nov 5, 202523.8023.8023.8023.8023.800.40%-
Nov 4, 202523.7123.7123.7123.7123.710.13%-
Nov 3, 202523.6823.6823.6823.6823.680.59%-
Oct 31, 202523.5423.5423.5423.5423.54-0.97%-
Oct 30, 202523.7723.7723.7723.7723.772.50%-
Oct 29, 202523.1923.1923.1923.1923.19-4.02%-
Oct 28, 202524.3024.3024.0924.1624.160.52%128
Oct 27, 202524.0324.0324.0324.0324.030.67%-
Oct 24, 202523.8723.8723.8723.8723.870.19%-
Oct 23, 202523.8323.8323.8323.8323.831.00%-
Oct 22, 202523.5923.5923.5923.5923.591.64%-
Oct 21, 202523.3723.3723.3723.2123.21-1.02%1
Oct 20, 202523.4523.4523.4523.4523.45-1.28%-
Oct 17, 202523.7623.7623.7623.7623.761.76%-