Aena S.M.E., S.A. (BME:AENA)
Spain · Delayed Price · Currency is EUR 25.28
+0.16 (0.64%)
Oct 13, 2026, 5:35 PM CET
Aena S.M.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 25.18 | 25.36 | 25.00 | 25.28 | 25.28 | 0.64% | 958,581 |
| Oct 12, 2026 | 25.04 | 25.26 | 24.94 | 25.12 | 25.12 | 0.96% | 655,316 |
| Oct 9, 2026 | 24.94 | 24.98 | 24.76 | 24.88 | 24.88 | 1.14% | 1,325,641 |
| Oct 8, 2026 | 25.20 | 25.20 | 24.50 | 24.60 | 24.60 | -3.00% | 1,893,345 |
| Oct 7, 2026 | 25.78 | 25.78 | 25.26 | 25.36 | 25.36 | -1.86% | 1,303,425 |
| Oct 6, 2026 | 25.54 | 25.84 | 25.24 | 25.84 | 25.84 | 1.57% | 1,367,790 |
| Oct 5, 2026 | 25.60 | 25.62 | 25.28 | 25.44 | 25.44 | -0.63% | 680,491 |
| Oct 2, 2026 | 25.22 | 25.86 | 25.18 | 25.60 | 25.60 | 1.91% | 1,212,269 |
| Oct 1, 2026 | 25.38 | 25.62 | 25.00 | 25.12 | 25.12 | -2.03% | 1,241,316 |
| Sep 30, 2026 | 25.66 | 25.76 | 25.44 | 25.64 | 25.64 | 0.31% | 3,372,345 |
| Sep 29, 2026 | 25.64 | 25.68 | 25.34 | 25.56 | 25.56 | -0.39% | 1,099,265 |
| Sep 28, 2026 | 25.96 | 26.04 | 25.66 | 25.66 | 25.66 | -0.85% | 764,801 |
| Sep 25, 2026 | 25.72 | 26.12 | 25.72 | 25.88 | 25.88 | 0.39% | 689,413 |
| Sep 24, 2026 | 25.78 | 26.00 | 25.56 | 25.78 | 25.78 | -0.46% | 1,257,318 |
| Sep 23, 2026 | 26.20 | 26.28 | 25.82 | 25.90 | 25.90 | -1.07% | 781,157 |
| Sep 22, 2026 | 25.80 | 26.54 | 25.74 | 26.18 | 26.18 | 1.55% | 1,183,686 |
| Sep 21, 2026 | 25.46 | 25.96 | 25.42 | 25.78 | 25.78 | 1.58% | 1,265,645 |
| Sep 18, 2026 | 25.44 | 25.50 | 25.10 | 25.38 | 25.38 | -0.39% | 3,314,097 |
| Sep 17, 2026 | 25.24 | 25.72 | 25.02 | 25.48 | 25.48 | 2.00% | 1,625,015 |
| Sep 16, 2026 | 25.30 | 25.42 | 24.68 | 24.98 | 24.98 | -0.08% | 1,667,869 |
| Sep 15, 2026 | 24.64 | 25.68 | 24.64 | 25.00 | 25.00 | 1.05% | 1,758,889 |
| Sep 14, 2026 | 24.60 | 24.84 | 24.52 | 24.74 | 24.74 | 0.32% | 865,304 |
| Sep 11, 2026 | 24.54 | 24.88 | 24.54 | 24.66 | 24.66 | 0.57% | 1,041,230 |
| Sep 10, 2026 | 24.86 | 24.88 | 24.48 | 24.52 | 24.52 | -1.37% | 1,119,744 |
| Sep 9, 2026 | 25.16 | 25.30 | 24.78 | 24.86 | 24.86 | -2.74% | 1,376,753 |
| Sep 8, 2026 | 25.40 | 25.64 | 25.20 | 25.56 | 25.56 | 0.31% | 847,505 |
| Sep 7, 2026 | 25.64 | 25.74 | 25.46 | 25.48 | 25.48 | -1.32% | 624,494 |
| Sep 4, 2026 | 25.78 | 25.98 | 25.64 | 25.82 | 25.82 | 0.08% | 711,746 |
| Sep 3, 2026 | 25.66 | 25.90 | 25.54 | 25.80 | 25.80 | 0.47% | 789,807 |
| Sep 2, 2026 | 25.94 | 26.04 | 25.62 | 25.68 | 25.68 | -1.23% | 1,557,705 |
| Sep 1, 2026 | 26.42 | 26.42 | 26.00 | 26.00 | 26.00 | -1.59% | 1,216,179 |
| Aug 31, 2026 | 26.48 | 26.62 | 26.32 | 26.42 | 26.42 | - | 2,537,705 |
| Aug 28, 2026 | 26.92 | 26.94 | 26.32 | 26.42 | 26.42 | -1.34% | 867,072 |
| Aug 27, 2026 | 27.64 | 27.64 | 26.76 | 26.78 | 26.78 | -2.97% | 1,200,262 |
| Aug 26, 2026 | 27.66 | 27.82 | 27.58 | 27.60 | 27.60 | -0.07% | 826,632 |
| Aug 25, 2026 | 27.38 | 27.66 | 27.26 | 27.62 | 27.62 | 1.40% | 1,085,447 |
| Aug 24, 2026 | 26.88 | 27.28 | 26.88 | 27.24 | 27.24 | 1.19% | 840,933 |
| Aug 21, 2026 | 26.78 | 27.04 | 26.74 | 26.92 | 26.92 | 0.90% | 1,101,898 |
| Aug 20, 2026 | 26.58 | 26.70 | 26.40 | 26.68 | 26.68 | 0.68% | 878,483 |
| Aug 19, 2026 | 26.12 | 26.54 | 26.12 | 26.50 | 26.50 | 1.15% | 839,239 |
| Aug 18, 2026 | 26.02 | 26.24 | 26.02 | 26.20 | 26.20 | 0.54% | 1,061,569 |
| Aug 17, 2026 | 26.56 | 26.56 | 26.06 | 26.06 | 26.06 | -1.21% | 546,837 |
| Aug 14, 2026 | 26.94 | 27.00 | 26.38 | 26.38 | 26.38 | -1.71% | 1,188,417 |
| Aug 13, 2026 | 26.60 | 27.06 | 26.60 | 26.84 | 26.84 | 1.05% | 1,421,460 |
| Aug 12, 2026 | 26.80 | 26.94 | 26.50 | 26.56 | 26.56 | -0.45% | 1,097,048 |
| Aug 11, 2026 | 26.66 | 26.86 | 26.60 | 26.68 | 26.68 | -0.07% | 552,210 |
| Aug 10, 2026 | 26.98 | 27.04 | 26.60 | 26.70 | 26.70 | -0.52% | 1,043,896 |
| Aug 7, 2026 | 26.80 | 26.94 | 26.50 | 26.84 | 26.84 | 0.07% | 786,447 |
| Aug 6, 2026 | 26.90 | 26.98 | 26.60 | 26.82 | 26.82 | -0.30% | 1,062,811 |
| Aug 5, 2026 | 26.84 | 27.04 | 26.80 | 26.90 | 26.90 | 0.82% | 736,896 |