Skip to main content
logo
Aena S.M.E., S.A. (BME:AENA)
Spain flag Spain · Delayed Price · Currency is EUR
26.92
-0.01 (-0.04%)
At close: Feb 26, 2026

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202627.0027.2126.7826.9226.92-0.04%1,473,784
Feb 25, 202627.3927.4226.7326.9326.93-1.89%1,677,845
Feb 24, 202627.5727.6827.3127.4527.450.15%1,317,024
Feb 23, 202627.0827.5227.0027.4127.411.52%1,166,536
Feb 20, 202627.2427.3126.8427.0027.00-0.22%1,954,994
Feb 19, 202627.7827.8626.9727.0627.06-2.38%1,861,740
Feb 18, 202628.7928.8627.7127.7227.72-3.78%1,781,499
Feb 17, 202628.4028.8128.0328.8128.811.44%1,524,996
Feb 16, 202627.9328.4927.8128.4028.402.56%1,105,483
Feb 13, 202627.5027.8827.4827.6927.690.65%2,038,872
Feb 12, 202627.7127.8027.1827.5127.51-0.04%1,429,319
Feb 11, 202627.4427.8927.3827.5227.520.58%1,526,960
Feb 10, 202627.7727.7927.2227.3627.36-1.30%1,451,946
Feb 9, 202627.6727.7827.4827.7227.720.22%1,071,913
Feb 6, 202627.1927.8027.1627.6627.661.73%1,329,924
Feb 5, 202627.0627.2826.8927.1927.190.74%1,479,758
Feb 4, 202626.6127.1626.5626.9926.991.58%1,503,826
Feb 3, 202626.5026.5726.2426.5726.570.61%1,332,029
Feb 2, 202626.3326.4526.1326.4126.410.69%2,123,437
Jan 30, 202625.8326.5425.7426.2326.232.78%2,822,437
Jan 29, 202625.4525.7325.4125.5225.520.39%1,485,124
Jan 28, 202625.7925.8125.1625.4225.42-1.78%1,254,349
Jan 27, 202625.6025.8825.4025.8825.881.61%1,688,712
Jan 26, 202625.4625.5825.3225.4725.470.32%856,183
Jan 23, 202625.5725.6125.2225.3925.39-0.82%886,881
Jan 22, 202625.6025.7225.4725.6025.601.59%1,009,737
Jan 21, 202625.2225.4225.1625.2025.20-0.43%1,008,698
Jan 20, 202625.3025.4225.1825.3125.31-0.39%1,813,483
Jan 19, 202625.3025.5325.2525.4125.41-0.43%1,055,761
Jan 16, 202625.1925.5225.1025.5225.521.55%1,902,661
Jan 15, 202624.9925.2224.7925.1325.132.07%1,402,064
Jan 14, 202624.6024.7424.4024.6224.620.24%1,532,837
Jan 13, 202625.3025.3024.5424.5624.56-2.58%1,188,263
Jan 12, 202625.3025.3125.0925.2125.21-0.28%1,238,596
Jan 9, 202625.3025.3525.0225.2825.28-0.08%1,168,140
Jan 8, 202624.9225.3424.8925.3025.301.73%771,519
Jan 7, 202625.0725.4424.8624.8724.87-0.48%1,631,046
Jan 6, 202624.4825.0324.4524.9924.992.63%1,861,205
Jan 5, 202623.6924.4223.6924.3524.352.79%1,300,295
Jan 2, 202623.7023.8923.6623.6923.69-0.55%533,673
Dec 31, 202523.7823.8323.6723.8223.82-0.04%732,516
Dec 30, 202523.8623.8823.7523.8323.83-0.04%843,105
Dec 29, 202523.9223.9623.6323.8423.84-0.08%843,797
Dec 24, 202523.9824.0223.8623.8623.86-0.08%185,958
Dec 23, 202523.8023.9423.7223.8823.880.17%946,518
Dec 22, 202523.6723.8923.5323.8423.841.10%1,134,288
Dec 19, 202523.6423.9023.4923.5823.58-0.21%3,877,145
Dec 18, 202523.5323.7523.4323.6323.630.68%1,026,056
Dec 17, 202523.4623.5723.3323.4723.47-1,118,143
Dec 16, 202523.9023.9323.4723.4723.47-1.47%1,126,543