Aena S.M.E., S.A. (ETR:A441)
Germany · Delayed Price · Currency is EUR 26.42
-0.08 (-0.30%)
Last updated: Oct 22, 2026, 5:13 PM CEST
ETR:A441 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 26.24 | 26.46 | 26.24 | 26.42 | 26.42 | -0.30% | 1,032 |
| Oct 21, 2026 | 26.20 | 26.50 | 26.20 | 26.50 | 26.50 | 2.16% | - |
| Oct 20, 2026 | 25.66 | 26.00 | 25.66 | 25.94 | 25.94 | 1.81% | 41 |
| Oct 19, 2026 | 25.52 | 25.52 | 25.48 | 25.48 | 25.48 | -0.70% | - |
| Oct 16, 2026 | 25.66 | 25.70 | 25.54 | 25.66 | 25.66 | -0.47% | 72 |
| Oct 15, 2026 | 25.52 | 25.78 | 25.50 | 25.78 | 25.78 | 2.06% | 52 |
| Oct 14, 2026 | 25.48 | 25.48 | 25.26 | 25.26 | 25.26 | 0.72% | 215 |
| Oct 13, 2026 | 25.16 | 25.16 | 25.06 | 25.08 | 25.08 | 0.40% | 3 |
| Oct 12, 2026 | 25.14 | 25.14 | 24.98 | 24.98 | 24.98 | 0.56% | 17 |
| Oct 9, 2026 | 24.88 | 24.88 | 24.82 | 24.84 | 24.84 | 1.06% | 3 |
| Oct 8, 2026 | 25.14 | 25.14 | 24.58 | 24.58 | 24.58 | -3.61% | 20 |
| Oct 7, 2026 | 25.64 | 25.64 | 25.50 | 25.50 | 25.50 | -0.31% | 5 |
| Oct 6, 2026 | 25.40 | 25.58 | 25.40 | 25.58 | 25.58 | 0.16% | - |
| Oct 5, 2026 | 25.50 | 25.54 | 25.44 | 25.54 | 25.54 | -1.08% | 3 |
| Oct 2, 2026 | 25.22 | 25.82 | 25.22 | 25.82 | 25.82 | 2.54% | 1 |
| Oct 1, 2026 | 25.36 | 25.54 | 25.18 | 25.18 | 25.18 | -1.64% | 438 |
| Sep 30, 2026 | 25.64 | 25.68 | 25.46 | 25.60 | 25.60 | 0.08% | 953 |
| Sep 29, 2026 | 25.54 | 25.66 | 25.50 | 25.58 | 25.58 | -0.62% | 460 |
| Sep 28, 2026 | 25.94 | 25.94 | 25.74 | 25.74 | 25.74 | -1.23% | 20 |
| Sep 25, 2026 | 25.82 | 26.06 | 25.82 | 26.06 | 26.06 | 0.39% | 13 |
| Sep 24, 2026 | 25.64 | 25.96 | 25.64 | 25.96 | 25.96 | 0.62% | 6 |
| Sep 23, 2026 | 26.14 | 26.14 | 25.80 | 25.80 | 25.80 | -1.98% | 1 |
| Sep 22, 2026 | 25.94 | 26.32 | 25.94 | 26.32 | 26.32 | 1.78% | 108 |
| Sep 21, 2026 | 25.44 | 25.86 | 25.44 | 25.86 | 25.86 | 2.62% | 54 |
| Sep 18, 2026 | 25.32 | 25.38 | 25.18 | 25.20 | 25.20 | -1.64% | 584 |
| Sep 17, 2026 | 25.28 | 25.74 | 25.22 | 25.62 | 25.62 | 3.39% | 429 |
| Sep 16, 2026 | 25.28 | 25.28 | 24.78 | 24.78 | 24.78 | -3.20% | 595 |
| Sep 15, 2026 | 24.72 | 25.60 | 24.72 | 25.60 | 25.60 | 3.48% | 1,078 |
| Sep 14, 2026 | 24.54 | 24.84 | 24.54 | 24.74 | 24.74 | -0.24% | 132 |
| Sep 11, 2026 | 24.64 | 24.80 | 24.64 | 24.80 | 24.80 | 0.24% | 56 |
| Sep 10, 2026 | 24.82 | 24.82 | 24.74 | 24.74 | 24.74 | -0.80% | 102 |
| Sep 9, 2026 | 25.20 | 25.30 | 24.84 | 24.94 | 24.94 | -2.58% | 1,295 |
| Sep 8, 2026 | 25.44 | 25.60 | 25.42 | 25.60 | 25.60 | 0.23% | 417 |
| Sep 7, 2026 | 25.68 | 25.68 | 25.54 | 25.54 | 25.54 | -1.08% | 7 |
| Sep 4, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.08% | 54 |
| Sep 3, 2026 | 25.76 | 25.92 | 25.76 | 25.80 | 25.80 | 0.08% | 1,183 |
| Sep 2, 2026 | 25.78 | 26.14 | 25.78 | 25.78 | 25.78 | -2.50% | 1,788 |
| Aug 31, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.93% | 117 |
| Aug 27, 2026 | 26.92 | 26.96 | 26.88 | 26.96 | 26.96 | - | 534 |
| Aug 26, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - | 200 |
| Aug 25, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.88% | - |
| Aug 24, 2026 | 27.02 | 27.20 | 27.02 | 27.20 | 27.20 | 2.10% | 41 |
| Aug 20, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.14% | 39 |
| Aug 19, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.61% | 35 |
| Aug 17, 2026 | 26.22 | 26.24 | 26.08 | 26.18 | 26.18 | -2.02% | 863 |
| Aug 14, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -1.04% | 692 |
| Aug 13, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | 1.58% | 135 |
| Aug 12, 2026 | 26.82 | 26.82 | 26.58 | 26.58 | 26.58 | -0.60% | 14 |
| Aug 11, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.15% | 34 |
| Aug 10, 2026 | 26.66 | 26.78 | 26.66 | 26.78 | 26.78 | 0.68% | 37 |