Aena S.M.E., S.A. (BIT:1AENA)
Italy · Delayed Price · Currency is EUR 26.10
-0.36 (-1.36%)
At close: Apr 16, 2026
BIT:1AENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.36% | - |
| Apr 15, 2026 | 26.88 | 26.88 | 26.88 | 26.46 | 26.46 | -1.05% | 150 |
| Apr 14, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 2.14% | - |
| Apr 13, 2026 | 26.24 | 26.24 | 26.24 | 26.18 | 26.18 | -2.75% | 40 |
| Apr 10, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.37% | - |
| Apr 9, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.67% | - |
| Apr 8, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 2.91% | - |
| Apr 7, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.08% | - |
| Apr 2, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.19% | - |
| Apr 1, 2026 | 26.20 | 26.20 | 26.20 | 26.01 | 26.01 | 1.78% | 38 |
| Mar 31, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.20% | - |
| Mar 30, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.39% | - |
| Mar 27, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.53% | - |
| Mar 26, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.20% | - |
| Mar 25, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 2.14% | - |
| Mar 24, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.30% | - |
| Mar 23, 2026 | 24.63 | 24.63 | 24.63 | 25.17 | 25.17 | -0.26% | 500 |
| Mar 20, 2026 | 25.36 | 25.36 | 25.36 | 25.23 | 25.23 | 0.22% | 40 |
| Mar 19, 2026 | 25.40 | 25.60 | 25.40 | 25.18 | 25.18 | -2.02% | 11 |
| Mar 18, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.87% | - |
| Mar 17, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.95% | - |
| Mar 16, 2026 | 25.54 | 25.54 | 25.54 | 25.68 | 25.68 | 0.82% | 10 |
| Mar 13, 2026 | 25.25 | 25.25 | 25.25 | 25.47 | 25.47 | -0.51% | 1,000 |
| Mar 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.29% | - |
| Mar 11, 2026 | 25.30 | 25.30 | 25.30 | 25.67 | 25.67 | 0.81% | 1,000 |
| Mar 10, 2026 | 25.45 | 25.45 | 25.40 | 25.47 | 25.47 | 0.83% | 1,500 |
| Mar 9, 2026 | 24.83 | 25.05 | 24.83 | 25.26 | 25.26 | -0.84% | 425 |
| Mar 6, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.12% | - |
| Mar 5, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.89% | - |
| Mar 4, 2026 | 28.13 | 28.13 | 25.44 | 25.93 | 25.93 | 1.41% | 1,209 |
| Mar 3, 2026 | 25.89 | 27.51 | 25.86 | 25.57 | 25.57 | -2.40% | 1,137 |
| Mar 2, 2026 | 25.83 | 26.14 | 25.83 | 26.20 | 26.20 | -1.60% | 599 |
| Feb 27, 2026 | 26.73 | 26.73 | 26.73 | 26.63 | 26.63 | -1.46% | 500 |
| Feb 26, 2026 | 27.12 | 27.12 | 27.12 | 27.02 | 27.02 | -2.72% | 20 |
| Feb 25, 2026 | 26.97 | 27.30 | 26.97 | 27.78 | 27.78 | 3.58% | 2,218 |
| Feb 24, 2026 | 27.64 | 29.02 | 27.64 | 26.82 | 26.82 | -4.76% | 1,207 |
| Feb 23, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 1.51% | - |
| Feb 20, 2026 | 27.10 | 27.10 | 27.10 | 27.74 | 27.74 | 2.10% | 18 |
| Feb 19, 2026 | 27.10 | 27.10 | 27.10 | 27.17 | 27.17 | -2.14% | 1,000 |
| Feb 18, 2026 | 28.40 | 28.40 | 27.74 | 27.76 | 27.76 | -3.39% | 1,048 |
| Feb 17, 2026 | 28.37 | 28.37 | 28.37 | 28.74 | 28.74 | 1.45% | 17 |
| Feb 16, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 2.16% | - |
| Feb 13, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 1.04% | - |
| Feb 12, 2026 | 27.26 | 27.26 | 27.26 | 27.44 | 27.44 | -0.40% | 80 |
| 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% | - |