Skip to main content
logo
Aena S.M.E., S.A. (FRA:A441)
Germany flag Germany · Delayed Price · Currency is EUR
24.70
-0.15 (-0.60%)
At close: Apr 23, 2026

FRA:A441 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202624.7224.7224.7024.70--3.97%-
Apr 22, 202626.0826.0825.7225.7224.85-1.00%1
Apr 21, 202626.3226.3825.9825.9825.10-1.07%100
Apr 20, 202626.0226.2626.0226.2625.37-0.68%-
Apr 17, 202626.0026.4426.0026.4425.542.32%2
Apr 16, 202626.0626.5425.8425.8424.96-1.75%600
Apr 15, 202626.5026.5826.3026.3025.41-1.05%218
Apr 14, 202626.3026.7826.3026.5825.680.53%20
Apr 13, 202626.4426.4426.4426.4425.54-0.60%-
Apr 10, 202627.0427.0426.6026.6025.70-0.89%-
Apr 9, 202626.6227.0626.6226.8425.930.22%50
Apr 8, 202627.1427.1426.7826.7825.872.21%-
Apr 7, 202626.2426.2426.2026.2025.310.61%-
Apr 2, 202625.2026.0425.2026.0425.160.93%-
Apr 1, 202625.7125.8025.7125.8024.930.66%-
Mar 31, 202625.3025.6325.3025.6324.761.18%-
Mar 30, 202625.1025.3325.1025.3324.470.20%-
Mar 27, 202625.2825.2825.2825.2824.42-0.16%-
Mar 26, 202625.2025.3225.2025.3224.46-0.04%-
Mar 25, 202625.3425.3425.3325.3324.471.20%-
Mar 24, 202624.8425.0324.8425.0324.180.93%-
Mar 23, 202624.5424.8024.5424.8023.96-1.12%-
Mar 20, 202625.1625.1625.0825.0824.230.28%-
Mar 19, 202625.0125.0125.0125.0124.16-0.20%-
Mar 18, 202625.9426.0025.0625.0624.21-2.91%500
Mar 17, 202625.3026.0225.3025.8124.931.22%19
Mar 16, 202625.0625.5025.0625.5024.640.87%-
Mar 13, 202625.1225.2825.1225.2824.42-0.20%-
Mar 12, 202625.1725.3325.1725.3324.47-0.67%-
Mar 11, 202625.0525.5025.0525.5024.640.91%-
Mar 10, 202625.2525.2725.2525.2724.41-0.20%-
Mar 9, 202624.4225.3224.4225.3224.460.24%-
Mar 6, 202625.4525.4525.2625.2624.40-0.08%-
Mar 5, 202625.5325.5325.2825.2824.42-1.67%-
Mar 4, 202625.2125.7125.2125.7124.84-0.58%-
Mar 3, 202625.8625.8625.8625.8624.98-1.18%-
Mar 2, 202625.9826.1725.9826.1725.28-1.13%-
Feb 27, 202626.6726.8926.4726.4725.57-0.94%5
Feb 26, 202626.6326.7226.6326.7225.81-0.04%-
Feb 25, 202627.2727.2726.7326.7325.82-1.91%-
Feb 24, 202627.1627.6627.1627.2526.330.15%200
Feb 23, 202626.6127.2126.6127.2126.291.53%-
Feb 20, 202626.9426.9426.8026.8025.89-0.22%-
Feb 19, 202627.5227.5226.8626.8625.95-2.40%-
Feb 18, 202628.6028.6027.5227.5226.59-3.81%-
Feb 17, 202628.0428.6128.0428.6127.641.67%-
Feb 16, 202627.6528.1427.6528.1427.192.36%-
Feb 13, 202627.2127.4927.2127.4926.560.66%-
Feb 12, 202627.4127.5327.3127.3126.38-0.04%1,000
Feb 11, 202627.0727.3227.0727.3226.390.59%-