Aena S.M.E., S.A. (ETR:A441)
Germany · Delayed Price · Currency is EUR 23.45
-0.06 (-0.26%)
At close: Nov 28, 2025
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.44 | 23.45 | 23.44 | 23.45 | 23.45 | -0.26% | 1,039 |
| Nov 27, 2025 | 23.47 | 23.51 | 23.47 | 23.51 | 23.51 | 0.51% | 952 |
| Nov 26, 2025 | 23.35 | 23.39 | 23.35 | 23.39 | 23.39 | 0.21% | 2,006 |
| Nov 25, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.60% | 366 |
| Nov 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.35% | 20 |
| Nov 21, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.49% | 263 |
| Nov 20, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.06% | 305 |
| Nov 19, 2025 | 22.56 | 22.61 | 22.54 | 22.54 | 22.54 | 0.04% | 1,354 |
| Nov 18, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -2.26% | 1 |
| Nov 13, 2025 | 23.20 | 23.33 | 23.05 | 23.05 | 23.05 | 0.61% | 888 |
| Nov 12, 2025 | 22.82 | 22.91 | 22.81 | 22.91 | 22.91 | -0.04% | 818 |
| Nov 11, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.91% | 455 |
| Nov 10, 2025 | 22.41 | 22.49 | 22.41 | 22.49 | 22.49 | 2.23% | 574 |
| Nov 7, 2025 | 22.46 | 22.47 | 22.00 | 22.00 | 22.00 | -2.00% | 5,388 |
| Nov 6, 2025 | 22.53 | 22.53 | 22.36 | 22.45 | 22.45 | -5.75% | 2,035 |
| Nov 5, 2025 | 23.55 | 23.82 | 23.55 | 23.82 | 23.82 | 0.38% | 616 |
| Nov 4, 2025 | 23.69 | 23.73 | 23.69 | 23.73 | 23.73 | 0.81% | 252 |
| Oct 31, 2025 | 23.44 | 23.54 | 23.44 | 23.54 | 23.54 | -0.38% | 784 |
| Oct 30, 2025 | 23.25 | 23.63 | 23.25 | 23.63 | 23.63 | 1.59% | 448 |
| Oct 29, 2025 | 23.36 | 23.36 | 23.26 | 23.26 | 23.26 | -3.88% | 721 |
| Oct 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.75% | 150 |
| Oct 27, 2025 | 23.93 | 24.02 | 23.93 | 24.02 | 24.02 | 1.09% | 392 |
| Oct 23, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.85% | 41 |
| Oct 22, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.25% | 156 |
| Oct 21, 2025 | 23.50 | 23.50 | 23.27 | 23.27 | 23.27 | -0.77% | 194 |
| Oct 17, 2025 | 23.27 | 23.45 | 23.27 | 23.45 | 23.45 | 1.87% | 809 |
| Oct 14, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.41% | 126 |
| Oct 10, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.89% | 1,000 |
| Oct 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | 25 |
| Oct 6, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | 21 |
| Oct 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.04% | 10 |
| Oct 2, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.30% | 50 |
| Sep 30, 2025 | 22.90 | 23.07 | 22.90 | 23.06 | 23.06 | 0.79% | 474 |
| Sep 24, 2025 | 23.40 | 23.40 | 22.88 | 22.88 | 22.88 | -0.74% | 800 |
| Sep 23, 2025 | 23.30 | 23.30 | 23.05 | 23.05 | 23.05 | - | 21 |
| Sep 22, 2025 | 23.44 | 23.55 | 23.05 | 23.05 | 23.05 | -4.87% | 2,097 |
| Sep 19, 2025 | 23.49 | 24.23 | 23.34 | 24.23 | 24.23 | -2.81% | 25,913 |
| Sep 15, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.63% | 10 |
| Sep 8, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.53% | 3 |