Aena S.M.E., S.A. (FRA:A440)
Germany · Delayed Price · Currency is EUR 12.30
+0.10 (0.82%)
Last updated: Jul 22, 2026, 9:55 AM CET
FRA:A440 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | - | 0.82% | - |
| Jul 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Jul 20, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Jul 17, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | - |
| Jul 16, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -1.57% | - |
| Jul 15, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | -0.78% | - |
| Jul 14, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | - |
| Jul 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jul 10, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | - |
| Jul 9, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | -0.78% | - |
| Jul 8, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -1.53% | - |
| Jul 7, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | - |
| Jul 6, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | - |
| Jul 3, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 2.36% | - |
| Jul 2, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -1.55% | - |
| Jul 1, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -0.77% | - |
| Jun 30, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -1.52% | - |
| Jun 29, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 3.12% | - |
| Jun 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jun 25, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | - |
| Jun 24, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -1.55% | - |
| Jun 23, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | -8.51% | - |
| Jun 17, 2026 | 12.60 | 14.10 | 12.60 | 14.10 | 14.10 | 11.90% | 8 |
| Jun 16, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | - |
| Jun 15, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 3.33% | - |
| Jun 12, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 2.56% | - |
| Jun 11, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -1.68% | - |
| Jun 10, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - | - |
| Jun 9, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - | - |
| Jun 8, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 1.71% | - |
| Jun 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Jun 4, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -0.86% | - |
| Jun 3, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | - |
| Jun 2, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | -1.71% | - |
| Jun 1, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | - |
| May 29, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | - |
| May 28, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 2.63% | - |
| May 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -9.52% | - |
| May 21, 2026 | 11.20 | 12.60 | 11.20 | 12.60 | 12.60 | 16.67% | 1 |
| May 20, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | - |
| May 19, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | - |
| May 18, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -2.70% | - |
| May 15, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1.83% | - |
| May 14, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | -1.80% | - |
| May 13, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | - |
| May 12, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | -3.51% | - |
| May 11, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - | - |
| May 8, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - | - |
| May 7, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 6.54% | - |
| May 6, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | - |