Aena S.M.E., S.A. (BME:AENA)
Spain · Delayed Price · Currency is EUR 24.74
-0.31 (-1.24%)
Aug 29, 2025, 5:35 PM CET
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.03 | 25.03 | 24.66 | 24.74 | 24.74 | -1.24% | 948,078 |
| Aug 28, 2025 | 25.25 | 25.25 | 24.83 | 25.05 | 25.05 | -0.40% | 414,632 |
| Aug 27, 2025 | 25.22 | 25.36 | 25.02 | 25.15 | 25.15 | 0.08% | 665,596 |
| Aug 26, 2025 | 25.15 | 25.23 | 24.93 | 25.13 | 25.13 | -0.91% | 2,162,204 |
| Aug 25, 2025 | 25.45 | 25.53 | 25.23 | 25.36 | 25.36 | -0.55% | 539,294 |
| Aug 22, 2025 | 25.40 | 25.68 | 25.40 | 25.50 | 25.50 | 0.28% | 726,916 |
| Aug 21, 2025 | 25.69 | 25.69 | 25.37 | 25.43 | 25.43 | -0.82% | 1,179,137 |
| Aug 20, 2025 | 25.66 | 25.81 | 25.61 | 25.64 | 25.64 | 0.04% | 1,131,529 |
| Aug 19, 2025 | 25.76 | 25.82 | 25.61 | 25.63 | 25.63 | -0.31% | 1,529,184 |
| Aug 18, 2025 | 25.75 | 25.78 | 25.51 | 25.71 | 25.71 | 0.27% | 793,139 |
| Aug 15, 2025 | 25.62 | 25.71 | 25.44 | 25.64 | 25.64 | 0.91% | 663,648 |
| Aug 14, 2025 | 25.23 | 25.41 | 25.20 | 25.41 | 25.41 | 1.11% | 716,421 |
| Aug 13, 2025 | 25.09 | 25.30 | 25.04 | 25.13 | 25.13 | 0.92% | 496,971 |
| Aug 12, 2025 | 24.79 | 24.90 | 24.68 | 24.90 | 24.90 | 0.77% | 1,126,435 |
| Aug 11, 2025 | 24.60 | 24.77 | 24.54 | 24.71 | 24.71 | 0.94% | 760,714 |
| Aug 8, 2025 | 24.58 | 24.60 | 24.38 | 24.48 | 24.48 | -0.24% | 701,226 |
| Aug 7, 2025 | 24.34 | 24.74 | 24.32 | 24.54 | 24.54 | 0.90% | 979,176 |
| Aug 6, 2025 | 24.32 | 24.36 | 24.11 | 24.32 | 24.32 | 0.50% | 1,003,234 |
| Aug 5, 2025 | 24.27 | 24.27 | 24.05 | 24.20 | 24.20 | 0.17% | 916,893 |
| Aug 4, 2025 | 23.52 | 24.16 | 23.48 | 24.16 | 24.16 | 2.72% | 1,150,059 |
| Aug 1, 2025 | 23.50 | 23.63 | 23.37 | 23.52 | 23.52 | -0.34% | 1,050,474 |
| Jul 31, 2025 | 23.97 | 24.01 | 23.50 | 23.60 | 23.60 | -1.26% | 1,335,343 |
| Jul 30, 2025 | 23.70 | 24.07 | 23.54 | 23.90 | 23.90 | 0.38% | 1,118,191 |
| Jul 29, 2025 | 23.76 | 23.85 | 23.51 | 23.81 | 23.81 | 0.72% | 1,547,869 |
| Jul 28, 2025 | 23.80 | 23.81 | 23.52 | 23.64 | 23.64 | 0.47% | 1,474,283 |
| Jul 25, 2025 | 23.59 | 23.61 | 23.26 | 23.53 | 23.53 | -0.30% | 911,185 |
| Jul 24, 2025 | 23.65 | 23.85 | 23.48 | 23.60 | 23.60 | 0.55% | 1,101,830 |
| Jul 23, 2025 | 23.59 | 23.86 | 23.43 | 23.47 | 23.47 | -0.21% | 1,245,810 |
| Jul 22, 2025 | 23.49 | 23.58 | 23.45 | 23.52 | 23.52 | -0.38% | 648,581 |
| Jul 21, 2025 | 23.51 | 23.65 | 23.31 | 23.61 | 23.61 | 0.77% | 1,078,566 |
| Jul 18, 2025 | 23.75 | 23.75 | 23.39 | 23.43 | 23.43 | -0.76% | 1,106,743 |
| Jul 17, 2025 | 23.44 | 23.64 | 23.30 | 23.61 | 23.61 | 0.98% | 1,320,427 |
| Jul 16, 2025 | 23.42 | 23.80 | 23.23 | 23.38 | 23.38 | 1.87% | 1,722,470 |
| Jul 15, 2025 | 23.50 | 23.51 | 22.86 | 22.95 | 22.95 | -2.34% | 918,061 |
| Jul 14, 2025 | 23.23 | 23.50 | 23.17 | 23.50 | 23.50 | 0.51% | 670,036 |
| Jul 11, 2025 | 23.28 | 23.53 | 23.24 | 23.38 | 23.38 | 0.34% | 822,087 |
| Jul 10, 2025 | 23.44 | 23.45 | 23.17 | 23.30 | 23.30 | -0.60% | 1,270,077 |
| Jul 9, 2025 | 22.94 | 23.51 | 22.94 | 23.44 | 23.44 | 2.45% | 1,181,012 |
| Jul 8, 2025 | 22.67 | 22.99 | 22.64 | 22.88 | 22.88 | 0.84% | 1,513,927 |
| Jul 7, 2025 | 22.54 | 22.74 | 22.54 | 22.69 | 22.69 | 0.75% | 1,292,113 |
| Jul 4, 2025 | 22.70 | 22.75 | 22.46 | 22.52 | 22.52 | -0.79% | 656,496 |
| Jul 3, 2025 | 22.62 | 22.74 | 22.52 | 22.70 | 22.70 | 0.27% | 784,479 |
| Jul 2, 2025 | 22.76 | 22.97 | 22.59 | 22.64 | 22.64 | -0.48% | 1,040,781 |
| Jul 1, 2025 | 22.72 | 22.90 | 22.68 | 22.75 | 22.75 | 0.40% | 1,291,374 |
| Jun 30, 2025 | 22.68 | 22.80 | 22.55 | 22.66 | 22.66 | 0.71% | 2,790,249 |
| Jun 27, 2025 | 22.53 | 22.65 | 22.39 | 22.50 | 22.50 | 0.27% | 6,442,837 |
| Jun 26, 2025 | 22.60 | 22.71 | 22.44 | 22.44 | 22.44 | -0.84% | 6,621,788 |
| Jun 25, 2025 | 22.72 | 22.75 | 22.52 | 22.63 | 22.63 | -0.61% | 2,485,251 |
| Jun 24, 2025 | 22.77 | 23.03 | 22.69 | 22.77 | 22.77 | 1.16% | 1,880,544 |
| Jun 23, 2025 | 22.77 | 22.99 | 22.48 | 22.51 | 22.51 | -1.19% | 912,190 |