Skip to main content
logo
Aena S.M.E., S.A. (BIT:1AENA)
Italy flag Italy · Delayed Price · Currency is EUR
27.22
+0.48 (1.80%)
At close: Jul 27, 2026

BIT:1AENA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202626.7426.7426.7426.7426.742.69%-
Jul 23, 202626.0426.0426.0426.0426.04-0.84%-
Jul 22, 202626.2626.2626.2626.2626.260.54%-
Jul 21, 202626.1226.1226.1226.1226.120.46%-
Jul 20, 202626.0026.0026.0026.0026.00-0.31%-
Jul 17, 202626.0826.0826.0826.0826.08-0.76%-
Jul 16, 202626.2826.2826.2826.2826.280.23%-
Jul 15, 202626.2226.2226.2226.2226.22-1.13%-
Jul 14, 202626.5226.5226.5226.5226.52-1.04%-
Jul 13, 202626.8026.8026.8026.8026.80-0.67%-
Jul 10, 202626.9826.9826.9826.9826.980.45%-
Jul 9, 202626.8626.8626.8626.8626.860.98%-
Jul 8, 202626.6026.6026.6026.6026.60-2.06%-
Jul 7, 202627.1627.1627.1627.1627.16-0.37%-
Jul 6, 202627.2627.2627.2627.2627.26-1.23%-
Jul 3, 202627.6027.6027.6027.6027.601.25%-
Jul 2, 202627.2627.2627.2627.2627.262.02%-
Jul 1, 202626.7226.7226.7226.7226.72-0.82%-
Jun 30, 202627.2427.2427.2426.9426.94-1.03%100
Jun 29, 202627.2227.2227.2227.2227.22-0.44%-
Jun 26, 202627.3427.3427.3427.3427.34-0.44%-
Jun 25, 202627.1827.4027.1827.4627.461.03%70
Jun 24, 202627.1827.1827.1827.1827.182.18%-
Jun 23, 202626.6026.6026.6026.6026.60-0.37%-
Jun 22, 202626.7026.7026.7026.7026.70-0.07%-
Jun 19, 202626.7226.7226.7226.7226.72-0.67%-
Jun 18, 202626.9026.9026.9026.9026.900.82%-
Jun 17, 202626.8826.8826.8826.6826.680.23%500
Jun 16, 202626.5427.2626.5426.6226.620.60%1,000
Jun 15, 202626.4626.4626.4626.4626.462.72%-
Jun 12, 202625.8425.8425.8425.7625.761.74%19
Jun 11, 202625.3225.3225.3225.3225.321.20%-
Jun 10, 202625.2225.8825.2225.0225.02-0.32%1,500
Jun 9, 202625.2625.2625.2625.1025.10-40
Jun 8, 202625.1025.1025.1025.1025.100.80%-
Jun 5, 202624.9024.9024.9024.9024.901.97%-
Jun 4, 202624.4224.4224.4224.4224.420.74%-
Jun 3, 202624.2424.2424.2424.2424.240.50%-
Jun 2, 202624.1224.1224.1224.1224.12-0.33%-
Jun 1, 202624.2024.2024.2024.2024.20-3.04%-
May 29, 202624.9624.9624.9624.9624.961.88%-
May 28, 202624.5024.5024.5024.5024.50-0.57%-
May 27, 202624.6424.6424.6424.6424.642.16%-
May 26, 202624.1224.1224.1224.1224.12-1.55%-
May 25, 202624.7024.7024.7024.5024.502.51%200
May 22, 202623.8223.9023.8223.9023.90-0.42%283
May 21, 202624.0024.0024.0024.0024.000.25%-
May 20, 202623.4623.4623.4623.9423.943.82%50
May 19, 202623.0623.0623.0623.0623.060.96%-
May 18, 202622.8422.8422.8422.8422.84-0.52%-