Aena S.M.E., S.A. (BME:AENA)
Spain · Delayed Price · Currency is EUR 26.70
+0.52 (1.99%)
Jul 24, 2026, 5:35 PM CET
Aena S.M.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 26.18 | 26.70 | 26.14 | 26.70 | 26.70 | 1.99% | 929,934 |
| Jul 23, 2026 | 26.16 | 26.26 | 25.98 | 26.18 | 26.18 | -0.30% | 1,131,798 |
| Jul 22, 2026 | 26.04 | 26.28 | 25.98 | 26.26 | 26.26 | 0.61% | 823,672 |
| Jul 21, 2026 | 26.24 | 26.26 | 25.92 | 26.10 | 26.10 | 0.69% | 1,533,944 |
| Jul 20, 2026 | 26.10 | 26.18 | 25.92 | 25.92 | 25.92 | -0.92% | 561,353 |
| Jul 17, 2026 | 26.28 | 26.38 | 26.02 | 26.16 | 26.16 | -0.30% | 587,772 |
| Jul 16, 2026 | 26.14 | 26.26 | 25.86 | 26.24 | 26.24 | 0.15% | 847,314 |
| Jul 15, 2026 | 26.50 | 26.58 | 26.18 | 26.20 | 26.20 | -1.13% | 1,078,524 |
| Jul 14, 2026 | 26.30 | 26.50 | 25.94 | 26.50 | 26.50 | -0.38% | 1,898,379 |
| Jul 13, 2026 | 26.86 | 27.02 | 26.60 | 26.60 | 26.60 | -1.26% | 1,035,710 |
| Jul 10, 2026 | 27.02 | 27.20 | 26.80 | 26.94 | 26.94 | 0.45% | 936,277 |
| Jul 9, 2026 | 27.00 | 27.06 | 26.64 | 26.82 | 26.82 | 0.15% | 1,128,644 |
| Jul 8, 2026 | 27.34 | 27.34 | 26.44 | 26.78 | 26.78 | -1.25% | 3,321,237 |
| Jul 7, 2026 | 27.30 | 27.52 | 27.08 | 27.12 | 27.12 | -0.66% | 1,082,653 |
| Jul 6, 2026 | 27.60 | 27.60 | 27.26 | 27.30 | 27.30 | -0.87% | 1,098,798 |
| Jul 3, 2026 | 27.24 | 27.56 | 27.12 | 27.54 | 27.54 | 1.47% | 788,967 |
| Jul 2, 2026 | 26.76 | 27.40 | 26.70 | 27.14 | 27.14 | 1.72% | 1,488,642 |
| Jul 1, 2026 | 26.80 | 26.80 | 26.50 | 26.68 | 26.68 | 0.08% | 1,690,034 |
| Jun 30, 2026 | 27.32 | 27.44 | 26.66 | 26.66 | 26.66 | -2.42% | 4,503,367 |
| Jun 29, 2026 | 27.24 | 27.32 | 26.84 | 27.32 | 27.32 | 0.07% | 1,166,902 |
| Jun 26, 2026 | 27.50 | 27.66 | 27.24 | 27.30 | 27.30 | -0.73% | 824,222 |
| Jun 25, 2026 | 27.22 | 27.60 | 27.16 | 27.50 | 27.50 | 1.03% | 1,412,773 |
| Jun 24, 2026 | 26.40 | 27.22 | 26.30 | 27.22 | 27.22 | 2.79% | 3,184,271 |
| Jun 23, 2026 | 26.36 | 26.66 | 26.30 | 26.48 | 26.48 | -0.30% | 1,492,315 |
| Jun 22, 2026 | 26.54 | 26.76 | 26.44 | 26.56 | 26.56 | -0.52% | 2,128,039 |
| Jun 19, 2026 | 27.02 | 27.12 | 26.62 | 26.70 | 26.70 | -1.26% | 4,149,719 |
| Jun 18, 2026 | 26.80 | 27.04 | 26.70 | 27.04 | 27.04 | 1.05% | 2,128,264 |
| Jun 17, 2026 | 26.60 | 26.84 | 26.50 | 26.76 | 26.76 | 0.22% | 1,481,701 |
| Jun 16, 2026 | 26.50 | 26.82 | 26.32 | 26.70 | 26.70 | 0.75% | 1,864,941 |
| Jun 15, 2026 | 26.36 | 26.74 | 26.30 | 26.50 | 26.50 | 2.16% | 1,881,259 |
| Jun 12, 2026 | 25.54 | 25.94 | 25.50 | 25.94 | 25.94 | 3.02% | 2,136,962 |
| Jun 11, 2026 | 24.72 | 25.32 | 24.66 | 25.18 | 25.18 | 1.21% | 2,082,545 |
| Jun 10, 2026 | 25.18 | 25.18 | 24.58 | 24.88 | 24.88 | -0.48% | 1,498,348 |
| Jun 9, 2026 | 24.88 | 25.66 | 24.82 | 25.00 | 25.00 | 0.32% | 2,591,147 |
| Jun 8, 2026 | 24.60 | 25.12 | 24.56 | 24.92 | 24.92 | - | 1,138,554 |
| Jun 5, 2026 | 24.52 | 25.00 | 24.36 | 24.92 | 24.92 | 2.13% | 1,525,819 |
| Jun 4, 2026 | 24.34 | 24.68 | 24.26 | 24.40 | 24.40 | 0.66% | 1,294,442 |
| Jun 3, 2026 | 23.82 | 24.40 | 23.58 | 24.24 | 24.24 | 0.75% | 1,971,513 |
| Jun 2, 2026 | 24.38 | 24.60 | 24.06 | 24.06 | 24.06 | -0.33% | 1,125,241 |
| Jun 1, 2026 | 24.80 | 24.80 | 23.98 | 24.14 | 24.14 | -3.05% | 2,710,804 |
| May 29, 2026 | 24.66 | 25.02 | 24.58 | 24.90 | 24.90 | 2.05% | 6,885,652 |
| May 28, 2026 | 24.58 | 24.70 | 24.30 | 24.40 | 24.40 | -0.57% | 1,692,490 |
| May 27, 2026 | 24.18 | 24.70 | 24.12 | 24.54 | 24.54 | 1.91% | 1,376,666 |
| May 26, 2026 | 24.26 | 24.50 | 23.90 | 24.08 | 24.08 | -1.15% | 1,963,757 |
| May 25, 2026 | 24.10 | 24.66 | 24.06 | 24.36 | 24.36 | 2.35% | 883,275 |
| May 22, 2026 | 23.86 | 24.08 | 23.68 | 23.80 | 23.80 | 0.25% | 1,003,231 |
| May 21, 2026 | 23.76 | 24.22 | 23.72 | 23.74 | 23.74 | -0.59% | 2,393,352 |
| May 20, 2026 | 23.06 | 23.96 | 22.94 | 23.88 | 23.88 | 4.46% | 2,327,997 |
| May 19, 2026 | 23.02 | 23.16 | 22.86 | 22.86 | 22.86 | -0.26% | 929,452 |
| May 18, 2026 | 22.68 | 23.04 | 22.50 | 22.92 | 22.92 | - | 1,441,467 |