Skip to main content
logo
Aena S.M.E., S.A. (BME:AENA)
Spain flag Spain · Delayed Price · Currency is EUR
25.72
-0.29 (-1.11%)
At close: Mar 18, 2026

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202626.1926.2125.7125.7225.72-1.11%2,039,712
Mar 17, 202625.7226.0325.6626.0126.011.21%1,785,868
Mar 16, 202625.4325.7525.3025.7025.700.86%1,550,617
Mar 13, 202625.4125.6725.0025.4825.48-0.20%1,362,783
Mar 12, 202625.6925.8725.5125.5325.53-0.66%1,729,928
Mar 11, 202625.4625.7025.2525.7025.700.90%1,435,470
Mar 10, 202625.6025.6825.3125.4725.470.99%1,240,165
Mar 9, 202625.0025.2924.8525.2225.22-0.94%2,774,776
Mar 6, 202625.6025.7225.1225.4625.46-0.08%1,724,676
Mar 5, 202625.8126.0225.4625.4825.48-1.66%1,937,534
Mar 4, 202625.3926.1125.1025.9125.911.81%2,216,174
Mar 3, 202626.2026.2525.4325.4525.45-3.49%2,313,119
Mar 2, 202626.2026.3725.7826.3726.37-1.12%1,450,606
Feb 27, 202626.8327.0326.5626.6726.67-0.93%4,086,038
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