Skip to main content
logo
Aena S.M.E., S.A. (BME:AENA)
Spain flag Spain · Delayed Price · Currency is EUR
25.80
+0.12 (0.47%)
Sep 3, 2026, 5:35 PM CET

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202625.6625.9025.5425.8025.800.47%789,807
Sep 2, 202625.9426.0425.6225.6825.68-1.23%1,557,705
Sep 1, 202626.4226.4226.0026.0026.00-1.59%1,216,179
Aug 31, 202626.4826.6226.3226.4226.42-2,537,705
Aug 28, 202626.9226.9426.3226.4226.42-1.34%867,072
Aug 27, 202627.6427.6426.7626.7826.78-2.97%1,200,262
Aug 26, 202627.6627.8227.5827.6027.60-0.07%826,632
Aug 25, 202627.3827.6627.2627.6227.621.40%1,085,447
Aug 24, 202626.8827.2826.8827.2427.241.19%840,933
Aug 21, 202626.7827.0426.7426.9226.920.90%1,101,898
Aug 20, 202626.5826.7026.4026.6826.680.68%878,483
Aug 19, 202626.1226.5426.1226.5026.501.15%839,239
Aug 18, 202626.0226.2426.0226.2026.200.54%1,061,569
Aug 17, 202626.5626.5626.0626.0626.06-1.21%546,837
Aug 14, 202626.9427.0026.3826.3826.38-1.71%1,188,417
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