Skip to main content
logo
Aena S.M.E., S.A. (FRA:A441)
Germany flag Germany · Delayed Price · Currency is EUR
23.26
-0.03 (-0.13%)
Last updated: Dec 1, 2025, 8:05 AM CET

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 202522.9922.9922.8422.8422.84-0.65%-
Nov 13, 202522.6722.9922.6722.9922.991.41%-
Nov 12, 202522.5822.6722.5822.6722.670.40%-
Nov 11, 202522.2522.5822.2522.5822.581.48%-
Nov 10, 202522.1622.2522.1622.2522.252.25%2
Nov 7, 202522.2422.5521.7621.7621.76-2.16%351
Nov 6, 202523.5223.5222.2422.2422.24-5.60%4,055
Nov 5, 202523.5623.5623.5623.5623.560.34%-
Nov 4, 202523.4823.4823.4823.4823.48--
Nov 3, 202523.7523.7523.4823.4823.480.56%2
Oct 31, 202523.6123.6123.3523.3523.35-1.10%-
Oct 30, 202522.9323.6122.9323.6123.612.97%1
Oct 29, 202523.9623.9622.9322.9322.93-4.30%501
Oct 28, 202523.8224.2223.8223.9623.960.59%100
Oct 27, 202523.6623.9623.6623.8223.820.68%150
Oct 24, 202523.6123.6623.6123.6623.660.21%-
Oct 23, 202523.3823.6123.3823.6123.611.46%-
Oct 22, 202523.2523.2723.2523.2723.270.09%-
Oct 21, 202523.3123.4623.2523.2523.25-0.26%85
Oct 20, 202523.5623.5623.3123.3123.31-1.06%-
Oct 17, 202523.2123.5623.2123.5623.561.51%-
Oct 16, 202522.8823.2122.8823.2123.211.44%-
Oct 15, 202522.7622.8822.7622.8822.880.53%-
Oct 14, 202522.4822.8822.4822.7622.761.25%17
Oct 13, 202522.5922.5922.4822.4822.48-0.49%-
Oct 10, 202522.2222.8722.2222.5922.591.67%158
Oct 9, 202522.2822.5722.2222.2222.22-0.27%150
Oct 8, 202522.5522.5522.2822.2822.28-1.20%140
Oct 7, 202522.4922.5522.4922.5522.550.27%-
Oct 6, 202522.6422.6422.4922.4922.49-0.66%-
Oct 3, 202522.6222.6422.6222.6422.640.09%-
Oct 2, 202522.8023.0022.6222.6222.62-0.79%55
Oct 1, 202523.0723.0722.8022.8022.80-1.17%10
Sep 30, 202522.6123.0722.6123.0723.072.03%-
Sep 29, 202522.7522.7522.6122.6122.61-0.62%-
Sep 26, 202522.3122.7522.3122.7522.75-1.22%-
Sep 25, 202523.0223.0323.0223.0323.03-0.99%-
Sep 24, 202523.1023.2623.1023.2623.260.69%14
Sep 23, 202523.1023.1023.1023.1023.10--
Sep 22, 202523.1123.1123.1023.1023.10-0.04%-