Skip to main content
logo
Aena S.M.E., S.A. (BME:AENA)
Spain flag Spain · Delayed Price · Currency is EUR
27.54
+0.40 (1.47%)
Jul 3, 2026, 5:35 PM CET

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202627.2427.3227.1227.30-0.59%23,139
Jul 2, 202626.7627.4026.7027.1427.141.72%1,488,642
Jul 1, 202626.8026.8026.5026.6826.680.08%1,690,034
Jun 30, 202627.3227.4426.6626.6626.66-2.42%4,503,367
Jun 29, 202627.2427.3226.8427.3227.320.07%1,166,902
Jun 26, 202627.5027.6627.2427.3027.30-0.73%824,222
Jun 25, 202627.2227.6027.1627.5027.501.03%1,412,773
Jun 24, 202626.4027.2226.3027.2227.222.79%3,184,271
Jun 23, 202626.3626.6626.3026.4826.48-0.30%1,492,315
Jun 22, 202626.5426.7626.4426.5626.56-0.52%2,128,039
Jun 19, 202627.0227.1226.6226.7026.70-1.26%4,149,719
Jun 18, 202626.8027.0426.7027.0427.041.05%2,128,264
Jun 17, 202626.6026.8426.5026.7626.760.22%1,481,701
Jun 16, 202626.5026.8226.3226.7026.700.75%1,864,941
Jun 15, 202626.3626.7426.3026.5026.502.16%1,881,259
Jun 12, 202625.5425.9425.5025.9425.943.02%2,136,962
Jun 11, 202624.7225.3224.6625.1825.181.21%2,082,545
Jun 10, 202625.1825.1824.5824.8824.88-0.48%1,498,348
Jun 9, 202624.8825.6624.8225.0025.000.32%2,591,147
Jun 8, 202624.6025.1224.5624.9224.92-1,138,554
Jun 5, 202624.5225.0024.3624.9224.922.13%1,525,819
Jun 4, 202624.3424.6824.2624.4024.400.66%1,294,442
Jun 3, 202623.8224.4023.5824.2424.240.75%1,971,513
Jun 2, 202624.3824.6024.0624.0624.06-0.33%1,125,241
Jun 1, 202624.8024.8023.9824.1424.14-3.05%2,710,804
May 29, 202624.6625.0224.5824.9024.902.05%6,885,652
May 28, 202624.5824.7024.3024.4024.40-0.57%1,692,490
May 27, 202624.1824.7024.1224.5424.541.91%1,376,666
May 26, 202624.2624.5023.9024.0824.08-1.15%1,963,757
May 25, 202624.1024.6624.0624.3624.362.35%883,275
May 22, 202623.8624.0823.6823.8023.800.25%1,003,231
May 21, 202623.7624.2223.7223.7423.74-0.59%2,393,352
May 20, 202623.0623.9622.9423.8823.884.46%2,327,997
May 19, 202623.0223.1622.8622.8622.86-0.26%929,452
May 18, 202622.6823.0422.5022.9222.92-1,441,467
May 15, 202623.4023.4622.9222.9222.92-2.13%1,829,131
May 14, 202623.3223.4823.2223.4223.421.30%2,623,853
May 13, 202623.3623.6823.1023.1223.12-1.45%1,492,556
May 12, 202623.2623.5623.2023.4623.460.34%3,021,292
May 11, 202623.5223.6023.2223.3823.38-1.02%1,375,479
May 8, 202624.0824.1823.6223.6223.62-2.64%1,775,956
May 7, 202624.1024.5624.0224.2624.260.66%2,058,637
May 6, 202623.3024.2823.2024.1024.104.51%2,105,100
May 5, 202622.7823.0622.7623.0623.061.23%1,927,054
May 4, 202623.5423.5422.7022.7822.78-1.98%17,698,360
Apr 30, 202623.0823.2422.7623.2423.241.66%3,152,041
Apr 29, 202623.4023.4622.4222.8622.86-3.22%4,120,431
Apr 28, 202623.9024.0423.5423.6223.62-1.34%2,121,497
Apr 27, 202624.2024.2623.9023.9423.94-1.07%1,340,320
Apr 24, 202624.5024.5424.2024.2024.20-1.55%1,270,501