Aena S.M.E., S.A. (FRA:A441)
Germany · Delayed Price · Currency is EUR 23.70
+0.06 (0.25%)
At close: Dec 30, 2025
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.10 | 25.10 | 25.08 | 25.08 | 25.08 | -0.08% | - |
| Jan 8, 2026 | 24.67 | 25.10 | 24.67 | 25.10 | 25.10 | 1.74% | - |
| Jan 7, 2026 | 24.79 | 24.79 | 24.67 | 24.67 | 24.67 | -0.48% | - |
| Jan 6, 2026 | 24.15 | 24.79 | 24.15 | 24.79 | 24.79 | 2.65% | - |
| Jan 5, 2026 | 23.49 | 24.15 | 23.49 | 24.15 | 24.15 | 2.81% | - |
| Jan 2, 2026 | 23.62 | 23.62 | 23.49 | 23.49 | 23.49 | -0.89% | - |
| Dec 30, 2025 | 23.64 | 23.70 | 23.64 | 23.70 | 23.70 | 0.25% | - |
| Dec 29, 2025 | 23.66 | 23.90 | 23.64 | 23.64 | 23.64 | -0.17% | 328 |
| Dec 23, 2025 | 23.64 | 23.72 | 23.64 | 23.68 | 23.68 | 0.17% | 209 |
| Dec 22, 2025 | 23.38 | 23.74 | 23.38 | 23.64 | 23.64 | 1.11% | 61 |
| Dec 19, 2025 | 23.43 | 23.43 | 23.38 | 23.38 | 23.38 | -0.21% | - |
| Dec 18, 2025 | 23.27 | 23.43 | 23.27 | 23.43 | 23.43 | 0.69% | - |
| Dec 17, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - | - |
| Dec 16, 2025 | 23.62 | 23.62 | 23.27 | 23.27 | 23.27 | -1.48% | - |
| Dec 15, 2025 | 23.40 | 23.62 | 23.40 | 23.62 | 23.62 | 0.94% | - |
| Dec 12, 2025 | 23.09 | 23.40 | 23.09 | 23.40 | 23.40 | 1.34% | - |
| Dec 11, 2025 | 22.85 | 23.09 | 22.85 | 23.09 | 23.09 | 1.05% | - |
| Dec 10, 2025 | 23.00 | 23.00 | 22.85 | 22.85 | 22.85 | -0.65% | - |
| Dec 9, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Dec 8, 2025 | 22.87 | 23.15 | 22.87 | 23.10 | 23.10 | 1.01% | 1 |
| Dec 5, 2025 | 22.91 | 22.91 | 22.87 | 22.87 | 22.87 | -0.87% | - |
| Dec 4, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - | - |
| Dec 3, 2025 | 23.20 | 23.55 | 23.07 | 23.07 | 23.07 | -0.56% | 80 |
| Dec 2, 2025 | 23.25 | 23.25 | 23.20 | 23.20 | 23.20 | -0.22% | - |
| Dec 1, 2025 | 23.26 | 23.26 | 23.25 | 23.25 | 23.25 | -0.04% | 20 |
| Nov 28, 2025 | 23.29 | 23.50 | 23.26 | 23.26 | 23.26 | -0.13% | 40 |
| Nov 27, 2025 | 23.20 | 23.29 | 23.20 | 23.29 | 23.29 | 0.39% | - |
| Nov 26, 2025 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 0.43% | - |
| Nov 25, 2025 | 23.27 | 23.27 | 23.10 | 23.10 | 23.10 | -0.73% | - |
| Nov 24, 2025 | 22.92 | 23.27 | 22.92 | 23.27 | 23.27 | 1.53% | 155 |
| Nov 21, 2025 | 22.45 | 23.08 | 22.45 | 22.92 | 22.92 | 2.09% | 2 |
| Nov 20, 2025 | 22.35 | 22.45 | 22.35 | 22.45 | 22.45 | 0.45% | - |
| Nov 19, 2025 | 22.24 | 22.35 | 22.24 | 22.35 | 22.35 | 0.49% | - |
| Nov 18, 2025 | 22.66 | 22.66 | 22.24 | 22.24 | 22.24 | -1.85% | - |
| Nov 17, 2025 | 22.84 | 23.06 | 22.66 | 22.66 | 22.66 | -0.79% | 55 |
| Nov 14, 2025 | 22.99 | 22.99 | 22.84 | 22.84 | 22.84 | -0.65% | - |
| Nov 13, 2025 | 22.67 | 22.99 | 22.67 | 22.99 | 22.99 | 1.41% | - |
| Nov 12, 2025 | 22.58 | 22.67 | 22.58 | 22.67 | 22.67 | 0.40% | - |
| Nov 11, 2025 | 22.25 | 22.58 | 22.25 | 22.58 | 22.58 | 1.48% | - |
| Nov 10, 2025 | 22.16 | 22.25 | 22.16 | 22.25 | 22.25 | 2.25% | 2 |
| Nov 7, 2025 | 22.24 | 22.55 | 21.76 | 21.76 | 21.76 | -2.16% | 351 |
| Nov 6, 2025 | 23.52 | 23.52 | 22.24 | 22.24 | 22.24 | -5.60% | 4,055 |
| Nov 5, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.34% | - |
| Nov 4, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - | - |
| Nov 3, 2025 | 23.75 | 23.75 | 23.48 | 23.48 | 23.48 | 0.56% | 2 |
| Oct 31, 2025 | 23.61 | 23.61 | 23.35 | 23.35 | 23.35 | -1.10% | - |
| Oct 30, 2025 | 22.93 | 23.61 | 22.93 | 23.61 | 23.61 | 2.97% | 1 |
| Oct 29, 2025 | 23.96 | 23.96 | 22.93 | 22.93 | 22.93 | -4.30% | 501 |
| Oct 28, 2025 | 23.82 | 24.22 | 23.82 | 23.96 | 23.96 | 0.59% | 100 |
| Oct 27, 2025 | 23.66 | 23.96 | 23.66 | 23.82 | 23.82 | 0.68% | 150 |