Skip to main content
logo
Aena S.M.E., S.A. (FRA:A441)
Germany flag Germany · Delayed Price · Currency is EUR
26.03
+0.71 (2.80%)
At close: Jan 30, 2026

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.8026.0325.8026.0326.032.80%200
Jan 29, 202625.2225.3225.2225.3225.320.40%-
Jan 28, 202625.6825.6825.2225.2225.22-1.79%409
Jan 27, 202625.2725.6825.2725.6825.681.62%-
Jan 26, 202625.1925.2725.1925.2725.270.32%-
Jan 23, 202625.4025.4025.1925.1925.19-0.83%-
Jan 22, 202625.0025.4025.0025.4025.401.60%-
Jan 21, 202625.1125.1125.0025.0025.00-0.44%-
Jan 20, 202625.2125.2125.1125.1125.11-0.40%-
Jan 19, 202624.6825.5224.6825.2125.21-0.43%1
Jan 16, 202624.9325.3224.9325.3225.321.56%-
Jan 15, 202624.4224.9324.4224.9324.932.09%-
Jan 14, 202624.3624.4224.3624.4224.420.25%-
Jan 13, 202625.0125.0124.3624.3624.36-2.60%-
Jan 12, 202625.0825.0825.0125.0125.01-0.28%-
Jan 9, 202625.1025.1025.0825.0825.08-0.08%-
Jan 8, 202624.6725.1024.6725.1025.101.74%-
Jan 7, 202624.7924.7924.6724.6724.67-0.48%-
Jan 6, 202624.1524.7924.1524.7924.792.65%-
Jan 5, 202623.4924.1523.4924.1524.152.81%-
Jan 2, 202623.6223.6223.4923.4923.49-0.89%-
Dec 30, 202523.6423.7023.6423.7023.700.25%-
Dec 29, 202523.6623.9023.6423.6423.64-0.17%328
Dec 23, 202523.6423.7223.6423.6823.680.17%209
Dec 22, 202523.3823.7423.3823.6423.641.11%61
Dec 19, 202523.4323.4323.3823.3823.38-0.21%-
Dec 18, 202523.2723.4323.2723.4323.430.69%-
Dec 17, 202523.2723.2723.2723.2723.27--
Dec 16, 202523.6223.6223.2723.2723.27-1.48%-
Dec 15, 202523.4023.6223.4023.6223.620.94%-
Dec 12, 202523.0923.4023.0923.4023.401.34%-
Dec 11, 202522.8523.0922.8523.0923.091.05%-
Dec 10, 202523.0023.0022.8522.8522.85-0.65%-
Dec 9, 202523.1023.1023.0023.0023.00-0.43%-
Dec 8, 202522.8723.1522.8723.1023.101.01%1
Dec 5, 202522.9122.9122.8722.8722.87-0.87%-
Dec 4, 202523.0723.0723.0723.0723.07--
Dec 3, 202523.2023.5523.0723.0723.07-0.56%80
Dec 2, 202523.2523.2523.2023.2023.20-0.22%-
Dec 1, 202523.2623.2623.2523.2523.25-0.04%20
Nov 28, 202523.2923.5023.2623.2623.26-0.13%40
Nov 27, 202523.2023.2923.2023.2923.290.39%-
Nov 26, 202523.1023.2023.1023.2023.200.43%-
Nov 25, 202523.2723.2723.1023.1023.10-0.73%-
Nov 24, 202522.9223.2722.9223.2723.271.53%155
Nov 21, 202522.4523.0822.4522.9222.922.09%2
Nov 20, 202522.3522.4522.3522.4522.450.45%-
Nov 19, 202522.2422.3522.2422.3522.350.49%-
Nov 18, 202522.6622.6622.2422.2422.24-1.85%-
Nov 17, 202522.8423.0622.6622.6622.66-0.79%55