Skip to main content
Aena S.M.E., S.A. (ETR:A441)
Germany flag Germany · Delayed Price · Currency is EUR
28.74
+0.24 (0.84%)
At close: Nov 12, 2026

ETR:A441 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202628.8228.9428.5828.7428.740.84%6
Nov 11, 202628.8228.8228.5028.5028.50-1.86%3
Nov 10, 202629.0629.0628.9829.0429.040.90%100
Nov 9, 202628.1628.7828.1628.7828.782.64%238
Nov 6, 202628.0228.1228.0228.0428.04-0.78%604
Nov 5, 202628.5228.5228.2628.2628.260.28%4
Nov 4, 202627.6828.1827.6828.1828.182.03%683
Nov 3, 202627.5227.6827.4627.6227.620.29%622
Nov 2, 202627.1827.6027.1827.5427.542.00%1,755
Oct 30, 202627.1227.2826.9227.0027.00-0.59%1,101
Oct 29, 202627.0427.1626.9427.1627.161.57%43
Oct 28, 202626.5026.7426.4826.7426.74-0.96%2
Oct 27, 202626.4827.0026.4827.0027.001.12%98
Oct 26, 202626.6626.7026.5426.7026.702.85%1,120
Oct 23, 202626.3426.4225.9625.9625.96-1.74%-
Oct 22, 202626.2426.4626.2426.4226.42-0.30%557
Oct 21, 202626.2026.5026.2026.5026.502.16%-
Oct 20, 202625.6626.0025.6625.9425.941.81%41
Oct 19, 202625.5225.5225.4825.4825.48-0.70%-
Oct 16, 202625.6625.7025.5425.6625.66-0.47%72
Oct 15, 202625.5225.7825.5025.7825.782.06%52
Oct 14, 202625.4825.4825.2625.2625.260.72%215
Oct 13, 202625.1625.1625.0625.0825.080.40%3
Oct 12, 202625.1425.1424.9824.9824.980.56%17
Oct 9, 202624.8824.8824.8224.8424.841.06%3
Oct 8, 202625.1425.1424.5824.5824.58-3.61%20
Oct 7, 202625.6425.6425.5025.5025.50-0.31%5
Oct 6, 202625.4025.5825.4025.5825.580.16%-
Oct 5, 202625.5025.5425.4425.5425.54-1.08%3
Oct 2, 202625.2225.8225.2225.8225.822.54%1
Oct 1, 202625.3625.5425.1825.1825.18-1.64%438
Sep 30, 202625.6425.6825.4625.6025.600.08%953
Sep 29, 202625.5425.6625.5025.5825.58-0.62%460
Sep 28, 202625.9425.9425.7425.7425.74-1.23%20
Sep 25, 202625.8226.0625.8226.0626.060.39%13
Sep 24, 202625.6425.9625.6425.9625.960.62%6
Sep 23, 202626.1426.1425.8025.8025.80-1.98%1
Sep 22, 202625.9426.3225.9426.3226.321.78%108
Sep 21, 202625.4425.8625.4425.8625.862.62%54
Sep 18, 202625.3225.3825.1825.2025.20-1.64%584
Sep 17, 202625.2825.7425.2225.6225.623.39%429
Sep 16, 202625.2825.2824.7824.7824.78-3.20%595
Sep 15, 202624.7225.6024.7225.6025.603.48%1,078
Sep 14, 202624.5424.8424.5424.7424.74-0.24%132
Sep 11, 202624.6424.8024.6424.8024.800.24%56
Sep 10, 202624.8224.8224.7424.7424.74-0.80%102
Sep 9, 202625.2025.3024.8424.9424.94-2.58%1,295
Sep 8, 202625.4425.6025.4225.6025.600.23%417
Sep 7, 202625.6825.6825.5425.5425.54-1.08%7
Sep 4, 202625.8225.8225.8225.8225.820.08%54