Aena S.M.E., S.A. (ETR:A441)
Germany · Delayed Price · Currency is EUR 24.74
0.00 (0.00%)
At close: Sep 11, 2026
ETR:A441 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.12% | 33 |
| Aug 5, 2026 | 26.92 | 26.92 | 26.90 | 26.90 | 26.90 | 0.45% | 40 |
| Aug 4, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.45% | 176 |
| Aug 3, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 230 |
| Jul 31, 2026 | 26.90 | 26.94 | 26.74 | 26.90 | 26.90 | - | 1,426 |
| Jul 30, 2026 | 26.72 | 26.90 | 26.72 | 26.90 | 26.90 | 2.67% | 36 |
| Jul 29, 2026 | 26.28 | 26.44 | 26.14 | 26.20 | 26.20 | -2.67% | 1,287 |
| Jul 28, 2026 | 27.12 | 27.12 | 26.92 | 26.92 | 26.92 | -0.66% | 394 |
| Jul 27, 2026 | 27.18 | 27.18 | 27.10 | 27.10 | 27.10 | 8.40% | 499 |
| Jul 24, 2026 | 26.36 | 26.38 | 25.00 | 25.00 | 25.00 | -3.85% | 47 |
| Jul 23, 2026 | 26.06 | 26.06 | 26.00 | 26.00 | 26.00 | -0.61% | 9 |
| Jul 22, 2026 | 26.24 | 26.24 | 26.16 | 26.16 | 26.16 | 0.31% | 168 |
| Jul 21, 2026 | 26.22 | 26.22 | 26.08 | 26.08 | 26.08 | - | 55 |
| Jul 20, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.15% | 129 |
| Jul 17, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.38% | 2 |
| Jul 16, 2026 | 26.10 | 26.10 | 26.02 | 26.02 | 26.02 | -0.84% | 127 |
| Jul 15, 2026 | 26.42 | 26.42 | 26.24 | 26.24 | 26.24 | -0.91% | 76 |
| Jul 14, 2026 | 26.12 | 26.48 | 26.06 | 26.48 | 26.48 | -1.85% | 593 |
| 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 |