Aena S.M.E., S.A. (ETR:A441)
Germany · Delayed Price · Currency is EUR 25.66
-0.03 (-0.12%)
At close: Mar 26, 2026
ETR:A441 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.78% | 200 |
| Mar 26, 2026 | 25.55 | 25.66 | 25.55 | 25.66 | 25.66 | -0.12% | 2,466 |
| Mar 25, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 4.60% | 170 |
| Mar 23, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -5.17% | 205 |
| Mar 20, 2026 | 25.50 | 25.90 | 25.50 | 25.90 | 25.90 | - | 104 |
| Mar 19, 2026 | 25.45 | 25.90 | 25.45 | 25.90 | 25.90 | - | 19 |
| Mar 18, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Mar 17, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Mar 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.65% | - |
| Mar 13, 2026 | 25.23 | 25.48 | 25.23 | 25.48 | 25.48 | - | 1,070 |
| Mar 12, 2026 | 25.69 | 25.69 | 25.48 | 25.48 | 25.48 | - | 49 |
| Mar 11, 2026 | 25.29 | 25.48 | 25.29 | 25.48 | 25.48 | - | 366 |
| Mar 10, 2026 | 25.41 | 25.48 | 25.38 | 25.48 | 25.48 | 1.92% | 2,725 |
| Mar 9, 2026 | 24.98 | 25.02 | 24.98 | 25.00 | 25.00 | -5.59% | 189 |
| Mar 6, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - | - |
| Mar 5, 2026 | 25.95 | 26.48 | 25.95 | 26.48 | 26.48 | - | 475 |
| Mar 4, 2026 | 25.32 | 26.48 | 25.28 | 26.48 | 26.48 | 1.92% | 1,935 |
| Mar 3, 2026 | 25.77 | 25.98 | 25.77 | 25.98 | 25.98 | -0.42% | 8,049 |
| Mar 2, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -3.44% | 99 |
| Feb 26, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.22% | 108 |
| Feb 25, 2026 | 27.26 | 27.26 | 26.87 | 27.08 | 27.08 | -1.88% | 552 |
| Feb 24, 2026 | 27.55 | 27.60 | 27.55 | 27.60 | 27.60 | 2.03% | 284 |
| Feb 20, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -2.94% | 17 |
| Feb 18, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.32% | 139 |
| Feb 13, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 1.76% | 22 |
| Feb 12, 2026 | 27.44 | 27.44 | 27.30 | 27.30 | 27.30 | -1.80% | 1,049 |
| Feb 11, 2026 | 27.82 | 27.82 | 27.80 | 27.80 | 27.80 | 0.32% | 131 |
| Feb 9, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - | 136 |
| Feb 6, 2026 | 27.21 | 27.71 | 27.21 | 27.71 | 27.71 | 4.96% | 319 |
| Feb 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.19% | 200 |
| 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 |