Skip to main content
logo
Aena S.M.E., S.A. (BME:AENA)
Spain flag Spain · Delayed Price · Currency is EUR
24.36
+0.56 (2.35%)
May 25, 2026, 5:35 PM CET

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202624.1024.4824.0624.42-2.61%108,676
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
Apr 23, 202624.8024.8024.0424.5824.58-1.83%2,016,878
Apr 22, 202626.2426.2625.8625.9225.04-0.99%2,473,638
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