Aena S.M.E., S.A. (ETR:A441)
Germany · Delayed Price · Currency is EUR 27.00
+0.18 (0.67%)
At close: Jul 13, 2026
ETR:A441 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 27.00 | 27.00 | 26.98 | 26.98 | 26.98 | -0.59% | 3 |
| Jul 10, 2026 | 26.84 | 27.14 | 26.84 | 27.14 | 27.14 | 1.50% | 57 |
| Jul 9, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.15% | 3 |
| Jul 8, 2026 | 27.00 | 27.00 | 26.70 | 26.78 | 26.78 | -2.33% | 1,106 |
| Jul 6, 2026 | 27.40 | 27.42 | 27.40 | 27.42 | 27.42 | -0.44% | 46 |
| Jul 3, 2026 | 27.26 | 27.56 | 27.26 | 27.54 | 27.54 | 0.81% | 1,409 |
| Jul 2, 2026 | 27.12 | 27.32 | 27.12 | 27.32 | 27.32 | 2.63% | 142 |
| Jul 1, 2026 | 26.68 | 26.68 | 26.52 | 26.62 | 26.62 | -2.42% | 712 |
| Jun 30, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.37% | 41 |
| Jun 29, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.44% | 2 |
| Jun 26, 2026 | 27.30 | 27.30 | 27.28 | 27.30 | 27.30 | -0.51% | 1,752 |
| Jun 25, 2026 | 27.56 | 27.56 | 27.44 | 27.44 | 27.44 | 1.03% | 86 |
| Jun 24, 2026 | 26.64 | 27.16 | 26.64 | 27.16 | 27.16 | 2.18% | 339 |
| Jun 23, 2026 | 26.36 | 26.58 | 26.32 | 26.58 | 26.58 | -0.52% | 124 |
| Jun 19, 2026 | 26.86 | 26.86 | 26.72 | 26.72 | 26.72 | -0.67% | 695 |
| Jun 18, 2026 | 26.92 | 26.92 | 26.86 | 26.90 | 26.90 | 0.82% | 378 |
| Jun 17, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.98% | 49 |
| Jun 16, 2026 | 26.50 | 26.50 | 26.42 | 26.42 | 26.42 | -0.08% | 399 |
| Jun 15, 2026 | 26.40 | 26.44 | 26.40 | 26.44 | 26.44 | 3.20% | 50 |
| Jun 12, 2026 | 25.80 | 25.80 | 25.62 | 25.62 | 25.62 | 1.10% | 415 |
| Jun 11, 2026 | 25.20 | 25.34 | 25.20 | 25.34 | 25.34 | 3.09% | 335 |
| Jun 10, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -2.46% | 52 |
| Jun 9, 2026 | 25.22 | 25.50 | 25.20 | 25.20 | 25.20 | 1.45% | 202 |
| Jun 8, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.16% | 54 |
| Jun 5, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 3.67% | 29 |
| Jun 4, 2026 | 24.38 | 24.38 | 24.00 | 24.00 | 24.00 | - | 842 |
| Jun 3, 2026 | 24.16 | 24.16 | 24.00 | 24.00 | 24.00 | - | 504 |
| Jun 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | - |
| Jun 1, 2026 | 24.36 | 25.00 | 24.06 | 25.00 | 25.00 | - | 88 |
| May 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 27, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | - | 35 |
| May 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 25, 2026 | 24.18 | 25.00 | 24.18 | 25.00 | 25.00 | 5.13% | 10 |
| May 22, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.25% | 45 |
| May 21, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 3.17% | 51 |
| May 20, 2026 | 23.44 | 23.44 | 23.34 | 23.34 | 23.34 | 1.13% | 80 |
| May 19, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.60% | 33 |
| May 15, 2026 | 23.32 | 23.32 | 23.22 | 23.22 | 23.22 | -1.02% | 240 |
| May 14, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.69% | 77 |
| May 13, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.34% | 355 |
| May 11, 2026 | 23.46 | 23.46 | 23.38 | 23.38 | 23.38 | -2.50% | 604 |
| May 8, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.50% | 363 |
| May 6, 2026 | 24.12 | 24.12 | 24.10 | 24.10 | 24.10 | 7.59% | 75 |
| May 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 205 |
| May 4, 2026 | 22.84 | 22.84 | 22.40 | 22.40 | 22.40 | -2.69% | 1,175 |
| Apr 30, 2026 | 23.02 | 23.06 | 23.02 | 23.02 | 23.02 | 1.95% | 114 |
| Apr 29, 2026 | 22.58 | 22.60 | 22.50 | 22.58 | 22.58 | -4.32% | 149 |
| Apr 28, 2026 | 23.76 | 23.76 | 23.60 | 23.60 | 23.60 | -1.34% | 55 |
| Apr 27, 2026 | 24.08 | 24.08 | 23.92 | 23.92 | 23.92 | -10.41% | 1,010 |