Aena S.M.E., S.A. (ETR:A441)
Germany · Delayed Price · Currency is EUR 26.09
+0.88 (3.49%)
At close: Jan 30, 2026
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.46 | 26.46 | 26.09 | 26.09 | 26.09 | 3.49% | 916 |
| Jan 29, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - | 206 |
| Jan 28, 2026 | 25.70 | 25.70 | 25.21 | 25.21 | 25.21 | -0.90% | 431 |
| Jan 27, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.55% | 119 |
| Jan 23, 2026 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | -1.33% | 80 |
| Jan 22, 2026 | 25.66 | 25.66 | 25.57 | 25.64 | 25.64 | 0.91% | 1,172 |
| Jan 21, 2026 | 25.36 | 25.41 | 25.36 | 25.41 | 25.41 | - | 119 |
| Jan 19, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 3.50% | 50 |
| Jan 14, 2026 | 24.65 | 24.65 | 24.55 | 24.55 | 24.55 | -1.13% | 2,732 |
| Jan 13, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.47% | 119 |
| Jan 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.20% | 60 |
| Jan 7, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 3.88% | 500 |
| Jan 5, 2026 | 23.95 | 24.21 | 23.95 | 24.21 | 24.21 | 1.77% | 465 |
| Jan 2, 2026 | 23.80 | 23.80 | 23.79 | 23.79 | 23.79 | -0.17% | 502 |
| Dec 30, 2025 | 23.77 | 23.83 | 23.77 | 23.83 | 23.83 | -0.38% | 84 |
| Dec 23, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.23% | 9 |
| Dec 18, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.94% | 300 |
| Dec 17, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.83% | 39 |
| Dec 10, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.33% | 32 |
| Dec 8, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.52% | 81 |
| Dec 5, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.11% | 80 |
| Dec 3, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.72% | 307 |
| Dec 2, 2025 | 23.62 | 23.69 | 23.60 | 23.61 | 23.61 | 0.68% | 3,776 |
| 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 |