Skip to main content
logo
Aena S.M.E., S.A. (BIT:1AENA)
Italy flag Italy · Delayed Price · Currency is EUR
27.16
-0.10 (-0.37%)
At close: Jul 7, 2026

BIT:1AENA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
May 15, 202623.3223.3223.3222.9622.96-2.38%150
May 14, 202623.5223.5223.5223.5223.521.38%-
May 13, 202623.2023.2023.2023.2023.20-1.19%-
May 12, 202623.4823.4823.4823.4823.480.26%-
May 11, 202623.4223.4223.4223.4223.42-1.26%-
May 8, 202623.7223.7223.7223.7223.72-2.47%-
May 7, 202624.3224.3224.3224.3224.320.50%-
May 6, 202624.2024.2024.2024.2024.205.03%-
May 5, 202623.0423.0423.0423.0423.040.88%-
May 4, 202622.8422.8422.8422.8422.84-1.13%-
Apr 30, 202623.0023.1023.0023.1023.10-3,000
Apr 29, 202623.1023.1023.1023.1023.10-2.94%-
Apr 28, 202623.8023.8023.8023.8023.80-0.83%-
Apr 27, 202624.2224.2224.2224.0024.00-0.91%200