Skip to main content
logo
Aena S.M.E., S.A. (BIT:1AENA)
Italy flag Italy · Delayed Price · Currency is EUR
25.25
-0.07 (-0.30%)
At close: Jan 21, 2026

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Jan 15, 202625.2025.2025.2025.2025.202.31%-
Jan 14, 202624.7124.7124.7124.6324.630.24%250
Jan 13, 202624.5724.5724.5724.5724.57-2.36%-
Jan 12, 202625.1725.1725.1725.1725.17-0.04%-
Jan 9, 202625.1825.1825.1825.1825.18-0.45%-
Jan 8, 202625.2925.2925.2925.2925.291.32%-
Jan 7, 202624.9624.9624.9624.9624.960.32%-
Jan 6, 202624.5524.5524.5524.8824.881.99%15
Jan 5, 202624.4024.4024.4024.4024.402.95%-
Jan 2, 202623.9023.9023.8923.7023.70-0.67%195
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%-