Aena S.M.E., S.A. (BIT:1AENA)
Italy · Delayed Price · Currency is EUR 27.74
+0.07 (0.25%)
Last updated: Feb 11, 2026, 2:14 PM CET
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 27.75 | 27.75 | 27.74 | 27.55 | 27.55 | 0.66% | 209 |
| Feb 10, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -1.07% | - |
| Feb 9, 2026 | 27.75 | 27.75 | 27.75 | 27.67 | 27.67 | -0.18% | 20 |
| Feb 6, 2026 | 27.51 | 27.51 | 27.51 | 27.72 | 27.72 | 1.73% | 100 |
| Feb 5, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.87% | - |
| Feb 4, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.94% | - |
| Feb 3, 2026 | 26.51 | 26.51 | 26.33 | 26.50 | 26.50 | 1.32% | 25 |
| Feb 2, 2026 | 26.51 | 26.51 | 26.51 | 26.15 | 26.15 | 0.29% | 19 |
| Jan 30, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 2.27% | - |
| Jan 29, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.22% | - |
| Jan 28, 2026 | 25.58 | 25.58 | 25.52 | 25.44 | 25.44 | -1.20% | 264 |
| Jan 27, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.98% | - |
| Jan 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.41% | - |
| Jan 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.88% | - |
| Jan 22, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.49% | - |
| Jan 21, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.30% | - |
| Jan 20, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.20% | - |
| Jan 19, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.35% | - |
| Jan 16, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.03% | - |
| Jan 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.31% | - |
| Jan 14, 2026 | 24.71 | 24.71 | 24.71 | 24.63 | 24.63 | 0.24% | 250 |
| Jan 13, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -2.36% | - |
| Jan 12, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.04% | - |
| Jan 9, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.45% | - |
| Jan 8, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.32% | - |
| Jan 7, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.32% | - |
| Jan 6, 2026 | 24.55 | 24.55 | 24.55 | 24.88 | 24.88 | 1.99% | 15 |
| Jan 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.95% | - |
| Jan 2, 2026 | 23.90 | 23.90 | 23.89 | 23.70 | 23.70 | -0.67% | 195 |
| Dec 30, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.42% | - |
| Dec 29, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.63% | - |
| Dec 23, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.13% | - |
| Dec 22, 2025 | 23.70 | 23.93 | 23.70 | 23.88 | 23.88 | 1.12% | 4,010 |
| Dec 19, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.25% | - |
| Dec 18, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.15% | - |
| Dec 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.45% | - |
| Dec 16, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.32% | - |
| Dec 15, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.51% | - |
| Dec 12, 2025 | 23.51 | 23.51 | 23.51 | 23.47 | 23.47 | 0.77% | 250 |
| Dec 11, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.39% | - |
| Dec 10, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -1.16% | - |
| Dec 9, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.36% | - |
| Dec 8, 2025 | 23.06 | 23.06 | 23.06 | 23.32 | 23.32 | 1.17% | 2 |
| Dec 5, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.26% | - |
| Dec 4, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.88% | - |
| Dec 3, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.55% | - |
| Dec 2, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.11% | - |
| Dec 1, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -2.42% | - |
| Nov 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.87% | - |
| Nov 27, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.53% | - |