Skip to main content
logo
Aena S.M.E., S.A. (BIT:1AENA)
Italy flag Italy · Delayed Price · Currency is EUR
25.47
-0.31 (-1.20%)
At close: Mar 26, 2026

BIT:1AENA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202625.4725.4725.4725.4725.47-1.20%-
Mar 25, 202625.7825.7825.7825.7825.782.14%-
Mar 24, 202625.2425.2425.2425.2425.240.30%-
Mar 23, 202624.6324.6324.6325.1725.17-0.26%500
Mar 20, 202625.3625.3625.3625.2325.230.22%40
Mar 19, 202625.4025.6025.4025.1825.18-2.02%11
Mar 18, 202625.7025.7025.7025.7025.70-0.87%-
Mar 17, 202625.9225.9225.9225.9225.920.95%-
Mar 16, 202625.5425.5425.5425.6825.680.82%10
Mar 13, 202625.2525.2525.2525.4725.47-0.51%1,000
Mar 12, 202625.6025.6025.6025.6025.60-0.29%-
Mar 11, 202625.3025.3025.3025.6725.670.81%1,000
Mar 10, 202625.4525.4525.4025.4725.470.83%1,500
Mar 9, 202624.8325.0524.8325.2625.26-0.84%425
Mar 6, 202625.4725.4725.4725.4725.470.12%-
Mar 5, 202625.4425.4425.4425.4425.44-1.89%-
Mar 4, 202628.1328.1325.4425.9325.931.41%1,209
Mar 3, 202625.8927.5125.8625.5725.57-2.40%1,137
Mar 2, 202625.8326.1425.8326.2026.20-1.60%599
Feb 27, 202626.7326.7326.7326.6326.63-1.46%500
Feb 26, 202627.1227.1227.1227.0227.02-2.72%20
Feb 25, 202626.9727.3026.9727.7827.783.58%2,218
Feb 24, 202627.6429.0227.6426.8226.82-4.76%1,207
Feb 23, 202628.1628.1628.1628.1628.161.51%-
Feb 20, 202627.1027.1027.1027.7427.742.10%18
Feb 19, 202627.1027.1027.1027.1727.17-2.14%1,000
Feb 18, 202628.4028.4027.7427.7627.76-3.39%1,048
Feb 17, 202628.3728.3728.3728.7428.741.45%17
Feb 16, 202628.3328.3328.3328.3328.332.16%-
Feb 13, 202627.7327.7327.7327.7327.731.04%-
Feb 12, 202627.2627.2627.2627.4427.44-0.40%80
Feb 11, 202627.7527.7527.7427.5527.550.66%209
Feb 10, 202627.3727.3727.3727.3727.37-1.07%-
Feb 9, 202627.7527.7527.7527.6727.67-0.18%20
Feb 6, 202627.5127.5127.5127.7227.721.73%100
Feb 5, 202627.2527.2527.2527.2527.250.87%-
Feb 4, 202627.0127.0127.0127.0127.011.94%-
Feb 3, 202626.5126.5126.3326.5026.501.32%25
Feb 2, 202626.5126.5126.5126.1526.150.29%19
Jan 30, 202626.0826.0826.0826.0826.082.27%-
Jan 29, 202625.5025.5025.5025.5025.500.22%-
Jan 28, 202625.5825.5825.5225.4425.44-1.20%264
Jan 27, 202625.7525.7525.7525.7525.750.98%-
Jan 26, 202625.5025.5025.5025.5025.500.41%-
Jan 23, 202625.4025.4025.4025.4025.40-0.88%-
Jan 22, 202625.6225.6225.6225.6225.621.49%-
Jan 21, 202625.2525.2525.2525.2525.25-0.30%-
Jan 20, 202625.3225.3225.3225.3225.32-0.20%-
Jan 19, 202625.3725.3725.3725.3725.37-0.35%-
Jan 16, 202625.4625.4625.4625.4625.461.03%-