Skip to main content
logo
Aena S.M.E., S.A. (BME:AENA)
Spain flag Spain · Delayed Price · Currency is EUR
23.70
-0.24 (-1.00%)
Apr 28, 2026, 4:25 PM CET

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.9024.0423.6823.70--1.00%385,465
Apr 27, 202624.2024.2623.9023.9423.94-1.07%1,340,320
Apr 24, 202624.5024.5424.2024.2024.20-1.55%1,266,980
Apr 23, 202624.8024.8024.0424.5824.58-5.17%2,008,052
Apr 22, 202626.2426.2625.8625.9225.04-0.99%2,472,389
Apr 21, 202626.5226.6626.1226.1825.29-1.06%1,585,725
Apr 20, 202626.5426.6026.3226.4625.56-0.68%1,906,424
Apr 17, 202626.0626.9425.9026.6425.732.30%14,299,950
Apr 16, 202626.4026.5425.9226.0425.15-1.74%2,571,537
Apr 15, 202626.9226.9826.4026.5025.60-1.05%18,913,210
Apr 14, 202626.3226.7826.2826.7825.871.90%17,126,660
Apr 13, 202626.6626.7626.0826.2825.38-1.94%1,933,558
Apr 10, 202627.0427.1826.8026.8025.89-0.89%1,062,736
Apr 9, 202626.9427.1026.8027.0426.120.22%867,318
Apr 8, 202627.0027.0426.4626.9826.063.13%1,714,315
Apr 7, 202626.3826.5826.1026.1625.27-0.30%1,145,328
Apr 2, 202625.8726.2425.6226.2425.350.92%1,236,112
Apr 1, 202626.1026.2426.0026.0025.111.88%1,661,678
Mar 31, 202625.6425.8325.5225.5224.65-0.04%2,603,909
Mar 30, 202625.6025.7925.4325.5324.66-0.39%1,603,085
Mar 27, 202625.4425.7225.3725.6324.760.43%2,293,716
Mar 26, 202625.6225.8125.4425.5224.65-0.70%1,196,747
Mar 25, 202625.5625.7925.4425.7024.821.86%3,816,385
Mar 24, 202625.0925.3524.9725.2324.371.04%1,626,242
Mar 23, 202624.7525.6024.5224.9724.12-1.23%2,525,549
Mar 20, 202625.5325.5925.0425.2824.420.16%5,539,892
Mar 19, 202625.5025.6025.1925.2424.38-1.87%1,524,152
Mar 18, 202626.1926.2125.7125.7224.84-1.11%2,039,712
Mar 17, 202625.7226.0325.6626.0125.121.21%1,786,684
Mar 16, 202625.4325.7525.3025.7024.820.86%1,550,617
Mar 13, 202625.4125.6725.0025.4824.61-0.20%1,365,406
Mar 12, 202625.6925.8725.5125.5324.66-0.66%1,730,757
Mar 11, 202625.4625.7025.2525.7024.820.90%1,435,470
Mar 10, 202625.6025.6825.3125.4724.600.99%1,240,591
Mar 9, 202625.0025.2924.8525.2224.36-0.94%2,774,776
Mar 6, 202625.6025.7225.1225.4624.59-0.08%1,724,676
Mar 5, 202625.8126.0225.4625.4824.61-1.66%1,938,862
Mar 4, 202625.3926.1125.1025.9125.031.81%2,216,174
Mar 3, 202626.2026.2525.4325.4524.58-3.49%2,317,406
Mar 2, 202626.2026.3725.7826.3725.47-1.12%2,179,677
Feb 27, 202626.8327.0326.5626.6725.76-0.93%4,086,038
Feb 26, 202627.0027.2126.7826.9226.00-0.04%1,473,784
Feb 25, 202627.3927.4226.7326.9326.01-1.89%1,679,479
Feb 24, 202627.5727.6827.3127.4526.510.15%1,317,024
Feb 23, 202627.0827.5227.0027.4126.481.52%1,166,536
Feb 20, 202627.2427.3126.8427.0026.08-0.22%1,954,994
Feb 19, 202627.7827.8626.9727.0626.14-2.38%1,865,640
Feb 18, 202628.7928.8627.7127.7226.78-3.78%1,781,499
Feb 17, 202628.4028.8128.0328.8127.831.44%1,524,996
Feb 16, 202627.9328.4927.8128.4027.432.56%1,105,483