Aena S.M.E., S.A. (ETR:A441)
Germany · Delayed Price · Currency is EUR 25.82
-0.77 (-2.91%)
At close: Apr 22, 2026
ETR:A441 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 25.94 | 26.70 | 25.94 | 26.70 | 25.82 | -2.91% | 50 |
| Apr 21, 2026 | 26.52 | 27.50 | 26.52 | 27.50 | 26.59 | 3.00% | 62 |
| Apr 20, 2026 | 26.50 | 26.70 | 26.50 | 26.70 | 25.82 | -0.22% | 122 |
| Apr 17, 2026 | 26.36 | 26.76 | 26.36 | 26.76 | 25.88 | 1.59% | 132 |
| Apr 16, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 25.47 | -3.73% | 3 |
| Apr 15, 2026 | 26.62 | 27.36 | 26.62 | 27.36 | 26.46 | - | 26 |
| Apr 14, 2026 | 26.70 | 27.36 | 26.70 | 27.36 | 26.46 | 3.95% | 25 |
| Apr 13, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 25.45 | -4.64% | 50 |
| Apr 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.69 | 3.68% | 105 |
| Apr 8, 2026 | 26.88 | 26.88 | 26.60 | 26.62 | 25.74 | 1.14% | 2,426 |
| Apr 7, 2026 | 26.28 | 26.52 | 26.28 | 26.32 | 25.45 | 0.77% | 32 |
| Apr 2, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 25.26 | 0.11% | 37 |
| Apr 1, 2026 | 26.11 | 26.11 | 26.09 | 26.09 | 25.23 | 2.51% | 225 |
| Mar 30, 2026 | 25.54 | 25.54 | 25.45 | 25.45 | 24.61 | -0.04% | 10 |
| Mar 27, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 24.62 | -0.78% | 200 |
| Mar 26, 2026 | 25.55 | 25.66 | 25.55 | 25.66 | 24.81 | -0.12% | 2,466 |
| Mar 25, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 24.84 | 4.60% | 170 |
| Mar 23, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 23.75 | -5.17% | 205 |
| Mar 20, 2026 | 25.50 | 25.90 | 25.50 | 25.90 | 25.04 | - | 104 |
| Mar 19, 2026 | 25.45 | 25.90 | 25.45 | 25.90 | 25.04 | - | 19 |
| Mar 18, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.04 | - | - |
| Mar 17, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.04 | - | - |
| Mar 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.04 | 1.65% | - |
| Mar 13, 2026 | 25.23 | 25.48 | 25.23 | 25.48 | 24.64 | - | 1,070 |
| Mar 12, 2026 | 25.69 | 25.69 | 25.48 | 25.48 | 24.64 | - | 49 |
| Mar 11, 2026 | 25.29 | 25.48 | 25.29 | 25.48 | 24.64 | - | 366 |
| Mar 10, 2026 | 25.41 | 25.48 | 25.38 | 25.48 | 24.64 | 1.92% | 2,725 |
| Mar 9, 2026 | 24.98 | 25.02 | 24.98 | 25.00 | 24.17 | -5.59% | 189 |
| Mar 6, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 25.60 | - | - |
| Mar 5, 2026 | 25.95 | 26.48 | 25.95 | 26.48 | 25.60 | - | 475 |
| Mar 4, 2026 | 25.32 | 26.48 | 25.28 | 26.48 | 25.60 | 1.92% | 1,935 |
| Mar 3, 2026 | 25.77 | 25.98 | 25.77 | 25.98 | 25.12 | -0.42% | 8,049 |
| Mar 2, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 25.23 | -3.44% | 99 |
| Feb 26, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 26.13 | -0.22% | 108 |
| Feb 25, 2026 | 27.26 | 27.26 | 26.87 | 27.08 | 26.18 | -1.88% | 552 |
| Feb 24, 2026 | 27.55 | 27.60 | 27.55 | 27.60 | 26.69 | 2.03% | 284 |
| Feb 20, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.16 | -2.94% | 17 |
| Feb 18, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 26.95 | 0.32% | 139 |
| Feb 13, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 26.86 | 1.76% | 22 |
| Feb 12, 2026 | 27.44 | 27.44 | 27.30 | 27.30 | 26.40 | -1.80% | 1,049 |
| Feb 11, 2026 | 27.82 | 27.82 | 27.80 | 27.80 | 26.88 | 0.32% | 131 |
| Feb 6, 2026 | 27.21 | 27.71 | 27.21 | 27.71 | 26.79 | 4.96% | 319 |
| Feb 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.53 | 1.19% | 200 |
| Jan 30, 2026 | 26.46 | 26.46 | 26.09 | 26.09 | 25.23 | 3.49% | 916 |
| Jan 29, 2026 | 25.70 | 25.70 | 25.21 | 25.21 | 24.38 | - | 206 |
| Jan 28, 2026 | 25.70 | 25.70 | 25.21 | 25.21 | 24.38 | -0.90% | 431 |
| Jan 27, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 24.60 | 0.55% | 119 |
| Jan 23, 2026 | 25.31 | 25.31 | 25.30 | 25.30 | 24.46 | -1.33% | 80 |
| Jan 22, 2026 | 25.66 | 25.66 | 25.57 | 25.64 | 24.79 | 0.91% | 1,172 |
| Jan 21, 2026 | 25.36 | 25.41 | 25.36 | 25.41 | 24.57 | - | 119 |