Aena S.M.E., S.A. (FRA:A440)
Germany · Delayed Price · Currency is EUR 11.61
-0.19 (-1.64%)
At close: Apr 23, 2026
FRA:A440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | - | - | - |
| Apr 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Apr 21, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -0.79% | - |
| Apr 20, 2026 | 12.10 | 12.70 | 12.10 | 12.70 | 12.70 | - | - |
| Apr 17, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 3.25% | - |
| Apr 16, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | - |
| Apr 15, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | - |
| Apr 14, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -0.81% | - |
| Apr 13, 2026 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | - | - |
| Apr 10, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | - |
| Apr 9, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | 0.81% | - |
| Apr 8, 2026 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | -1.59% | - |
| Apr 7, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | - |
| Apr 2, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | - |
| Apr 1, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 2.48% | - |
| Mar 31, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | - |
| Mar 30, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -3.20% | - |
| Mar 27, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | - | - |
| Mar 26, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | -0.79% | - |
| Mar 25, 2026 | 12.00 | 12.60 | 11.90 | 12.60 | 12.60 | 2.44% | - |
| Mar 24, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | - | - |
| Mar 23, 2026 | 11.60 | 12.30 | 11.60 | 12.30 | 12.30 | -0.81% | - |
| Mar 20, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | - | - |
| Mar 19, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | - | - |
| Mar 18, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Mar 17, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 1.65% | - |
| Mar 16, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | - |
| Mar 13, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - | - |
| Mar 12, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Mar 11, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | -4.00% | - |
| Mar 10, 2026 | 12.00 | 13.40 | 12.00 | 12.50 | 12.50 | 5.04% | 10 |
| Mar 9, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | -10.53% | - |
| Mar 6, 2026 | 12.10 | 13.30 | 12.10 | 13.30 | 13.30 | -6.34% | 3 |
| Mar 2, 2026 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | -2.74% | 3 |
| Feb 18, 2026 | 13.50 | 14.60 | 13.10 | 14.60 | 14.60 | 8.15% | 32 |
| Feb 17, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | - |
| Feb 16, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 2.29% | - |
| Feb 13, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 1.55% | - |
| Feb 12, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Feb 11, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | - |
| Feb 10, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Feb 9, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | - |
| Feb 6, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 2.34% | - |
| Feb 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 4, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 2.40% | - |
| Feb 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 2, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - | - |
| Jan 30, 2026 | 12.30 | 12.90 | 12.30 | 12.50 | 12.50 | -8.09% | - |
| Jan 27, 2026 | 12.10 | 13.60 | 12.00 | 13.60 | 13.60 | 1.49% | 6 |
| Jan 26, 2026 | 11.70 | 13.40 | 11.70 | 13.40 | 13.40 | 11.67% | 75 |