Skip to main content
logo
Aena S.M.E., S.A. (BME:AENA)
Spain flag Spain · Delayed Price · Currency is EUR
26.72
-0.12 (-0.45%)
Aug 14, 2026, 3:53 PM CET

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202626.9427.0026.6426.84--511,658
Aug 13, 202626.6027.0626.6026.8426.841.05%1,421,460
Aug 12, 202626.8026.9426.5026.5626.56-0.45%1,097,048
Aug 11, 202626.6626.8626.6026.6826.68-0.07%552,210
Aug 10, 202626.9827.0426.6026.7026.70-0.52%1,043,896
Aug 7, 202626.8026.9426.5026.8426.840.07%786,447
Aug 6, 202626.9026.9826.6026.8226.82-0.30%1,062,811
Aug 5, 202626.8427.0426.8026.9026.900.82%736,896
Aug 4, 202627.0027.0426.4626.6826.68-0.52%1,016,041
Aug 3, 202627.0027.1026.7826.8226.820.52%1,143,435
Jul 31, 202626.7627.0426.4826.6826.68-0.30%1,393,557
Jul 30, 202626.2427.0226.2226.7626.761.83%1,614,319
Jul 29, 202626.5426.7225.8226.2826.28-2.59%3,062,614
Jul 28, 202627.3627.5226.7626.9826.98-0.81%1,264,190
Jul 27, 202627.1027.5427.0227.2027.201.87%1,838,285
Jul 24, 202626.1826.7026.1426.7026.701.99%929,934
Jul 23, 202626.1626.2625.9826.1826.18-0.30%1,131,798
Jul 22, 202626.0426.2825.9826.2626.260.61%823,672
Jul 21, 202626.2426.2625.9226.1026.100.69%1,533,944
Jul 20, 202626.1026.1825.9225.9225.92-0.92%561,353
Jul 17, 202626.2826.3826.0226.1626.16-0.30%587,772
Jul 16, 202626.1426.2625.8626.2426.240.15%847,314
Jul 15, 202626.5026.5826.1826.2026.20-1.13%1,078,524
Jul 14, 202626.3026.5025.9426.5026.50-0.38%1,898,379
Jul 13, 202626.8627.0226.6026.6026.60-1.26%1,035,710
Jul 10, 202627.0227.2026.8026.9426.940.45%936,277
Jul 9, 202627.0027.0626.6426.8226.820.15%1,128,644
Jul 8, 202627.3427.3426.4426.7826.78-1.25%3,321,237
Jul 7, 202627.3027.5227.0827.1227.12-0.66%1,082,653
Jul 6, 202627.6027.6027.2627.3027.30-0.87%1,098,798
Jul 3, 202627.2427.5627.1227.5427.541.47%788,967
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