Aena S.M.E., S.A. (BIT:1AENA)
Italy · Delayed Price · Currency is EUR 24.50
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1AENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 2.16% | - |
| May 26, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.55% | - |
| May 25, 2026 | 24.70 | 24.70 | 24.70 | 24.50 | 24.50 | 2.51% | 200 |
| May 22, 2026 | 23.82 | 23.90 | 23.82 | 23.90 | 23.90 | -0.42% | 283 |
| May 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.25% | - |
| May 20, 2026 | 23.46 | 23.46 | 23.46 | 23.94 | 23.94 | 3.82% | 50 |
| May 19, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.96% | - |
| May 18, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.52% | - |
| May 15, 2026 | 23.32 | 23.32 | 23.32 | 22.96 | 22.96 | -2.38% | 150 |
| May 14, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.38% | - |
| May 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.19% | - |
| May 12, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.26% | - |
| May 11, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.26% | - |
| May 8, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -2.47% | - |
| May 7, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.50% | - |
| May 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5.03% | - |
| May 5, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.88% | - |
| May 4, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.13% | - |
| Apr 30, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | - | 3,000 |
| Apr 29, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.94% | - |
| Apr 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Apr 27, 2026 | 24.22 | 24.22 | 24.22 | 24.00 | 24.00 | -0.91% | 200 |
| Apr 24, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.38% | - |
| Apr 23, 2026 | 24.72 | 24.72 | 24.72 | 24.56 | 24.56 | -1.91% | 19 |
| Apr 22, 2026 | 25.94 | 25.94 | 25.94 | 25.92 | 25.04 | -1.22% | 20 |
| Apr 21, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 25.35 | -0.61% | - |
| Apr 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.50 | -1.20% | - |
| Apr 17, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 25.81 | 2.38% | - |
| Apr 16, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.21 | -1.36% | - |
| Apr 15, 2026 | 26.88 | 26.88 | 26.88 | 26.46 | 25.56 | -1.05% | 150 |
| Apr 14, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 25.83 | 2.14% | - |
| Apr 13, 2026 | 26.24 | 26.24 | 26.24 | 26.18 | 25.29 | -2.75% | 40 |
| Apr 10, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.00 | -0.37% | - |
| Apr 9, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 26.10 | 0.67% | - |
| Apr 8, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 25.93 | 2.91% | - |
| Apr 7, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.19 | 0.08% | - |
| Apr 2, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.17 | 0.19% | - |
| Apr 1, 2026 | 26.20 | 26.20 | 26.20 | 26.01 | 25.12 | 1.78% | 38 |
| Mar 31, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 24.69 | 0.20% | - |
| Mar 30, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 24.64 | -0.39% | - |
| Mar 27, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 24.73 | 0.53% | - |
| Mar 26, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 24.60 | -1.20% | - |
| Mar 25, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 24.90 | 2.14% | - |
| Mar 24, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 24.38 | 0.30% | - |
| Mar 23, 2026 | 24.63 | 24.63 | 24.63 | 25.17 | 24.31 | -0.26% | 500 |
| Mar 20, 2026 | 25.36 | 25.36 | 25.36 | 25.23 | 24.37 | 0.22% | 40 |
| Mar 19, 2026 | 25.40 | 25.60 | 25.40 | 25.18 | 24.32 | -2.02% | 11 |
| Mar 18, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 24.82 | -0.87% | - |
| Mar 17, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.04 | 0.95% | - |
| Mar 16, 2026 | 25.54 | 25.54 | 25.54 | 25.68 | 24.80 | 0.82% | 10 |