Aena S.M.E., S.A. (BIT:1AENA)
Italy · Delayed Price · Currency is EUR 25.88
+0.10 (0.39%)
At close: Sep 25, 2026
BIT:1AENA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 25.76 | 25.78 | 25.40 | 25.78 | 25.78 | -0.77% | 2,793 |
| Sep 23, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.22% | - |
| Sep 22, 2026 | 26.54 | 26.54 | 26.54 | 26.30 | 26.30 | 1.86% | 10 |
| Sep 21, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.89% | - |
| Sep 18, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.25% | - |
| Sep 17, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 2.48% | - |
| Sep 16, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.26% | - |
| Sep 15, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 2.59% | - |
| Sep 14, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.24% | - |
| Sep 11, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.16% | - |
| Sep 10, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.44% | - |
| Sep 9, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -2.19% | - |
| Sep 8, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.16% | - |
| Sep 7, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.24% | - |
| Sep 4, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.16% | - |
| Sep 3, 2026 | 25.92 | 25.92 | 25.92 | 25.78 | 25.78 | 0.39% | 489 |
| Sep 2, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.53% | - |
| Sep 1, 2026 | 26.32 | 26.32 | 26.32 | 26.08 | 26.08 | -1.36% | 100 |
| Aug 31, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - | - |
| Aug 28, 2026 | 26.28 | 26.28 | 26.28 | 26.44 | 26.44 | -1.34% | 115 |
| Aug 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.04% | - |
| Aug 26, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.07% | - |
| Aug 25, 2026 | 27.36 | 27.36 | 27.36 | 27.62 | 27.62 | 1.25% | 1 |
| Aug 24, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 1.26% | - |
| Aug 21, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.97% | - |
| Aug 20, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.45% | - |
| Aug 19, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.37% | - |
| Aug 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.23% | - |
| Aug 17, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.13% | - |
| Aug 14, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -2.07% | - |
| Aug 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.89% | - |
| Aug 12, 2026 | 26.90 | 26.90 | 26.90 | 26.50 | 26.50 | -0.75% | 180 |
| Aug 11, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.37% | - |
| Aug 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.37% | - |
| Aug 7, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.15% | - |
| Aug 6, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.59% | - |
| Aug 5, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.12% | - |
| Aug 4, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.45% | - |
| Aug 3, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.37% | - |
| Jul 31, 2026 | 26.90 | 26.90 | 26.90 | 26.74 | 26.74 | -0.59% | 1 |
| Jul 30, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.28% | - |
| Jul 29, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.74% | - |
| Jul 28, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.66% | - |
| Jul 27, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.80% | - |
| Jul 24, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 2.69% | - |
| Jul 23, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.84% | - |
| Jul 22, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.54% | - |
| Jul 21, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.46% | - |
| Jul 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.31% | - |
| Jul 17, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.76% | - |