Aena S.M.E., S.A. (BME:AENA)
Spain · Delayed Price · Currency is EUR 22.86
-0.18 (-0.78%)
Nov 17, 2025, 5:35 PM CET
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 23.01 | 23.08 | 22.80 | 22.86 | 22.86 | -0.78% | 529,436 |
| Nov 14, 2025 | 23.09 | 23.19 | 22.77 | 23.04 | 23.04 | -0.65% | 751,764 |
| Nov 13, 2025 | 22.94 | 23.37 | 22.88 | 23.19 | 23.19 | 1.40% | 1,012,518 |
| Nov 12, 2025 | 22.84 | 22.91 | 22.73 | 22.87 | 22.87 | 0.40% | 2,110,118 |
| Nov 11, 2025 | 22.50 | 23.04 | 22.48 | 22.78 | 22.78 | 1.47% | 1,043,714 |
| Nov 10, 2025 | 22.12 | 22.51 | 22.07 | 22.45 | 22.45 | 2.23% | 1,012,626 |
| Nov 7, 2025 | 22.58 | 22.70 | 21.96 | 21.96 | 21.96 | -2.14% | 1,971,659 |
| Nov 6, 2025 | 22.89 | 23.00 | 22.30 | 22.44 | 22.44 | -5.40% | 2,489,884 |
| Nov 5, 2025 | 23.75 | 23.89 | 23.49 | 23.72 | 23.72 | -0.17% | 1,230,330 |
| Nov 4, 2025 | 23.52 | 23.76 | 23.31 | 23.76 | 23.76 | 0.34% | 942,737 |
| Nov 3, 2025 | 23.55 | 23.77 | 23.52 | 23.68 | 23.68 | 0.55% | 847,381 |
| Oct 31, 2025 | 23.74 | 23.76 | 23.33 | 23.55 | 23.55 | -1.09% | 985,331 |
| Oct 30, 2025 | 23.21 | 23.81 | 23.09 | 23.81 | 23.81 | 2.94% | 1,236,353 |
| Oct 29, 2025 | 23.60 | 23.95 | 23.13 | 23.13 | 23.13 | -4.26% | 2,046,080 |
| Oct 28, 2025 | 24.04 | 24.23 | 23.92 | 24.16 | 24.16 | 0.58% | 1,338,564 |
| Oct 27, 2025 | 23.93 | 24.06 | 23.83 | 24.02 | 24.02 | 0.67% | 814,512 |
| Oct 24, 2025 | 23.87 | 23.90 | 23.63 | 23.86 | 23.86 | 0.21% | 572,276 |
| Oct 23, 2025 | 23.53 | 23.85 | 23.47 | 23.81 | 23.81 | 0.98% | 771,315 |
| Oct 22, 2025 | 23.36 | 23.70 | 23.30 | 23.58 | 23.58 | 1.33% | 1,772,584 |
| Oct 21, 2025 | 23.65 | 23.71 | 23.18 | 23.27 | 23.27 | -1.02% | 1,299,299 |
| Oct 20, 2025 | 23.31 | 23.73 | 23.27 | 23.51 | 23.51 | -1.05% | 1,696,474 |
| Oct 17, 2025 | 23.34 | 23.79 | 23.15 | 23.76 | 23.76 | 1.50% | 3,389,408 |
| Oct 16, 2025 | 23.10 | 23.41 | 22.99 | 23.41 | 23.41 | 1.43% | 1,455,490 |
| Oct 15, 2025 | 23.01 | 23.14 | 22.89 | 23.08 | 23.08 | 0.52% | 1,286,646 |
| Oct 14, 2025 | 22.80 | 23.03 | 22.75 | 22.96 | 22.96 | 1.23% | 1,199,112 |
| Oct 13, 2025 | 22.76 | 22.88 | 22.66 | 22.68 | 22.68 | -0.48% | 645,417 |
| Oct 10, 2025 | 22.55 | 22.83 | 22.53 | 22.79 | 22.79 | 1.65% | 1,360,046 |
| Oct 9, 2025 | 22.46 | 22.51 | 22.30 | 22.42 | 22.42 | -0.27% | 1,077,243 |
| Oct 8, 2025 | 22.71 | 22.77 | 22.25 | 22.48 | 22.48 | -1.19% | 1,474,712 |
| Oct 7, 2025 | 22.68 | 22.79 | 22.62 | 22.75 | 22.75 | 0.26% | 1,323,171 |
| Oct 6, 2025 | 22.78 | 22.86 | 22.67 | 22.69 | 22.69 | -0.66% | 785,514 |
| Oct 3, 2025 | 22.96 | 23.10 | 22.81 | 22.84 | 22.84 | 0.09% | 5,614,379 |
| Oct 2, 2025 | 22.98 | 23.09 | 22.70 | 22.82 | 22.82 | -0.78% | 1,433,977 |
| Oct 1, 2025 | 23.40 | 23.42 | 22.90 | 23.00 | 23.00 | -1.16% | 1,214,526 |
| Sep 30, 2025 | 22.80 | 23.27 | 22.79 | 23.27 | 23.27 | 2.02% | 2,851,142 |
| Sep 29, 2025 | 22.94 | 22.99 | 22.76 | 22.81 | 22.81 | -0.61% | 1,558,626 |
| Sep 26, 2025 | 22.80 | 23.02 | 22.60 | 22.95 | 22.95 | -1.21% | 1,437,081 |
| Sep 25, 2025 | 23.29 | 23.34 | 23.08 | 23.23 | 23.23 | 0.04% | 719,363 |
| Sep 24, 2025 | 23.38 | 23.49 | 23.22 | 23.22 | 23.22 | -0.34% | 1,443,195 |
| Sep 23, 2025 | 23.33 | 23.42 | 23.28 | 23.30 | 23.30 | - | 889,805 |
| Sep 22, 2025 | 23.31 | 23.57 | 23.29 | 23.30 | 23.30 | -0.04% | 1,553,319 |
| Sep 19, 2025 | 23.25 | 23.61 | 23.17 | 23.31 | 23.31 | 0.30% | 6,532,108 |
| Sep 18, 2025 | 24.48 | 24.63 | 23.01 | 23.24 | 23.24 | -4.79% | 2,447,882 |
| Sep 17, 2025 | 24.68 | 24.76 | 24.41 | 24.41 | 24.41 | -1.01% | 1,151,531 |
| Sep 16, 2025 | 24.61 | 24.71 | 24.52 | 24.66 | 24.66 | 0.45% | 1,006,006 |
| Sep 15, 2025 | 24.96 | 24.98 | 24.45 | 24.55 | 24.55 | -1.29% | 894,621 |
| Sep 12, 2025 | 24.65 | 24.93 | 24.61 | 24.87 | 24.87 | 0.93% | 1,386,096 |
| Sep 11, 2025 | 24.45 | 24.67 | 24.45 | 24.64 | 24.64 | 0.86% | 545,770 |
| Sep 10, 2025 | 24.46 | 24.61 | 24.39 | 24.43 | 24.43 | - | 884,588 |
| Sep 9, 2025 | 24.49 | 24.55 | 24.35 | 24.43 | 24.43 | -0.20% | 690,984 |