Aena S.M.E., S.A. (FRA:A441)
Germany · Delayed Price · Currency is EUR 25.28
-0.04 (-0.16%)
At close: Mar 27, 2026
FRA:A441 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.16% | - |
| Mar 26, 2026 | 25.20 | 25.32 | 25.20 | 25.32 | 25.32 | -0.04% | - |
| Mar 25, 2026 | 25.34 | 25.34 | 25.33 | 25.33 | 25.33 | 1.20% | - |
| Mar 24, 2026 | 24.84 | 25.03 | 24.84 | 25.03 | 25.03 | 0.93% | - |
| Mar 23, 2026 | 24.54 | 24.80 | 24.54 | 24.80 | 24.80 | -1.12% | - |
| Mar 20, 2026 | 25.16 | 25.16 | 25.08 | 25.08 | 25.08 | 0.28% | - |
| Mar 19, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.20% | - |
| Mar 18, 2026 | 25.94 | 26.00 | 25.06 | 25.06 | 25.06 | -2.91% | 500 |
| Mar 17, 2026 | 25.30 | 26.02 | 25.30 | 25.81 | 25.81 | 1.22% | 19 |
| Mar 16, 2026 | 25.06 | 25.50 | 25.06 | 25.50 | 25.50 | 0.87% | - |
| Mar 13, 2026 | 25.12 | 25.28 | 25.12 | 25.28 | 25.28 | -0.20% | - |
| Mar 12, 2026 | 25.17 | 25.33 | 25.17 | 25.33 | 25.33 | -0.67% | - |
| Mar 11, 2026 | 25.05 | 25.50 | 25.05 | 25.50 | 25.50 | 0.91% | - |
| Mar 10, 2026 | 25.25 | 25.27 | 25.25 | 25.27 | 25.27 | -0.20% | - |
| Mar 9, 2026 | 24.42 | 25.32 | 24.42 | 25.32 | 25.32 | 0.24% | - |
| Mar 6, 2026 | 25.45 | 25.45 | 25.26 | 25.26 | 25.26 | -0.08% | - |
| Mar 5, 2026 | 25.53 | 25.53 | 25.28 | 25.28 | 25.28 | -1.67% | - |
| Mar 4, 2026 | 25.21 | 25.71 | 25.21 | 25.71 | 25.71 | -0.58% | - |
| Mar 3, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.18% | - |
| Mar 2, 2026 | 25.98 | 26.17 | 25.98 | 26.17 | 26.17 | -1.13% | - |
| Feb 27, 2026 | 26.67 | 26.89 | 26.47 | 26.47 | 26.47 | -0.94% | 5 |
| Feb 26, 2026 | 26.63 | 26.72 | 26.63 | 26.72 | 26.72 | -0.04% | - |
| Feb 25, 2026 | 27.27 | 27.27 | 26.73 | 26.73 | 26.73 | -1.91% | - |
| Feb 24, 2026 | 27.16 | 27.66 | 27.16 | 27.25 | 27.25 | 0.15% | 200 |
| Feb 23, 2026 | 26.61 | 27.21 | 26.61 | 27.21 | 27.21 | 1.53% | - |
| Feb 20, 2026 | 26.94 | 26.94 | 26.80 | 26.80 | 26.80 | -0.22% | - |
| Feb 19, 2026 | 27.52 | 27.52 | 26.86 | 26.86 | 26.86 | -2.40% | - |
| Feb 18, 2026 | 28.60 | 28.60 | 27.52 | 27.52 | 27.52 | -3.81% | - |
| Feb 17, 2026 | 28.04 | 28.61 | 28.04 | 28.61 | 28.61 | 1.67% | - |
| Feb 16, 2026 | 27.65 | 28.14 | 27.65 | 28.14 | 28.14 | 2.36% | - |
| Feb 13, 2026 | 27.21 | 27.49 | 27.21 | 27.49 | 27.49 | 0.66% | - |
| Feb 12, 2026 | 27.41 | 27.53 | 27.31 | 27.31 | 27.31 | -0.04% | 1,000 |
| Feb 11, 2026 | 27.07 | 27.32 | 27.07 | 27.32 | 27.32 | 0.59% | - |
| Feb 10, 2026 | 27.50 | 27.50 | 27.16 | 27.16 | 27.16 | -0.98% | - |
| Feb 9, 2026 | 27.60 | 27.60 | 27.43 | 27.43 | 27.43 | -0.11% | - |
| Feb 6, 2026 | 27.05 | 27.75 | 27.05 | 27.46 | 27.46 | 1.74% | 1,000 |
| Feb 5, 2026 | 26.73 | 26.99 | 26.73 | 26.99 | 26.99 | 0.75% | - |
| Feb 4, 2026 | 26.27 | 26.79 | 26.27 | 26.79 | 26.79 | 1.59% | - |
| Feb 3, 2026 | 26.29 | 26.37 | 26.29 | 26.37 | 26.37 | 0.61% | - |
| Feb 2, 2026 | 25.61 | 26.21 | 25.61 | 26.21 | 26.21 | 0.69% | - |
| Jan 30, 2026 | 25.80 | 26.03 | 25.80 | 26.03 | 26.03 | 2.80% | 200 |
| Jan 29, 2026 | 25.22 | 25.32 | 25.22 | 25.32 | 25.32 | 0.40% | - |
| Jan 28, 2026 | 25.68 | 25.68 | 25.22 | 25.22 | 25.22 | -1.79% | 409 |
| Jan 27, 2026 | 25.27 | 25.68 | 25.27 | 25.68 | 25.68 | 1.62% | - |
| Jan 26, 2026 | 25.19 | 25.27 | 25.19 | 25.27 | 25.27 | 0.32% | - |
| Jan 23, 2026 | 25.40 | 25.40 | 25.19 | 25.19 | 25.19 | -0.83% | - |
| Jan 22, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | - |
| Jan 21, 2026 | 25.11 | 25.11 | 25.00 | 25.00 | 25.00 | -0.44% | - |
| Jan 20, 2026 | 25.21 | 25.21 | 25.11 | 25.11 | 25.11 | -0.40% | - |
| Jan 19, 2026 | 24.68 | 25.52 | 24.68 | 25.21 | 25.21 | -0.43% | 1 |