Aena S.M.E., S.A. (ETR:A441)
Germany · Delayed Price · Currency is EUR 26.90
0.00 (0.00%)
Last updated: Jul 31, 2026, 5:19 PM CET
ETR:A441 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |