Aena S.M.E., S.A. (FRA:A441)
Germany · Delayed Price · Currency is EUR 25.18
-0.10 (-0.40%)
At close: Sep 18, 2026
FRA:A441 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.14 | 25.18 | 25.14 | 25.18 | 25.18 | -0.40% | - |
| Sep 17, 2026 | 24.78 | 25.28 | 24.78 | 25.28 | 25.28 | 2.02% | - |
| Sep 16, 2026 | 24.90 | 24.96 | 24.78 | 24.78 | 24.78 | -0.08% | 1,300 |
| Sep 15, 2026 | 24.46 | 24.80 | 24.46 | 24.80 | 24.80 | 1.06% | - |
| Sep 14, 2026 | 24.22 | 24.54 | 24.22 | 24.54 | 24.54 | 0.33% | - |
| Sep 11, 2026 | 24.24 | 24.46 | 24.24 | 24.46 | 24.46 | 0.58% | - |
| Sep 10, 2026 | 24.58 | 24.58 | 24.32 | 24.32 | 24.32 | -1.14% | - |
| Sep 9, 2026 | 25.14 | 25.14 | 24.44 | 24.60 | 24.60 | -3.00% | 1,000 |
| Sep 8, 2026 | 25.14 | 25.36 | 25.14 | 25.36 | 25.36 | 0.32% | - |
| Sep 7, 2026 | 25.52 | 25.52 | 25.28 | 25.28 | 25.28 | -1.33% | - |
| Sep 4, 2026 | 25.54 | 25.62 | 25.54 | 25.62 | 25.62 | -1.31% | - |
| Sep 3, 2026 | 25.44 | 25.96 | 25.44 | 25.96 | 25.96 | 0.54% | 16 |
| Sep 2, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.53% | - |
| Sep 1, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.98% | - |
| Aug 31, 2026 | 26.08 | 26.48 | 26.08 | 26.48 | 26.48 | 0.99% | - |
| Aug 28, 2026 | 26.56 | 26.56 | 26.22 | 26.22 | 26.22 | -1.35% | - |
| Aug 27, 2026 | 27.46 | 27.46 | 26.58 | 26.58 | 26.58 | -3.28% | - |
| Aug 26, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.22% | - |
| Aug 25, 2026 | 26.92 | 27.42 | 26.92 | 27.42 | 27.42 | 1.03% | 15 |
| Aug 24, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.57% | 100 |
| Aug 21, 2026 | 26.46 | 26.72 | 26.46 | 26.72 | 26.72 | 2.38% | - |
| Aug 20, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.23% | - |
| Aug 19, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.17% | - |
| Aug 18, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.46% | - |
| Aug 17, 2026 | 26.18 | 26.18 | 25.86 | 25.86 | 25.86 | -1.22% | - |
| Aug 14, 2026 | 26.70 | 26.70 | 26.18 | 26.18 | 26.18 | -0.76% | - |
| Aug 13, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.15% | - |
| Aug 12, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - | - |
| Aug 11, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.30% | 12 |
| Aug 10, 2026 | 26.78 | 26.90 | 26.50 | 26.50 | 26.50 | -0.08% | 12 |
| Aug 7, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.60% | - |
| Aug 6, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.33% | - |
| Aug 5, 2026 | 26.68 | 27.04 | 26.68 | 27.04 | 27.04 | 2.11% | 26 |
| Aug 4, 2026 | 26.82 | 26.82 | 26.48 | 26.48 | 26.48 | -1.63% | - |
| Aug 3, 2026 | 26.78 | 27.34 | 26.78 | 26.92 | 26.92 | 1.66% | 1,250 |
| Jul 31, 2026 | 26.64 | 26.64 | 26.48 | 26.48 | 26.48 | 1.85% | - |
| Jul 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.81% | - |
| Jul 29, 2026 | 26.72 | 26.72 | 26.48 | 26.48 | 26.48 | -2.29% | 165 |
| Jul 28, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.57% | - |
| Jul 27, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.68% | - |
| Jul 24, 2026 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 2.32% | - |
| Jul 23, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.08% | - |
| Jul 22, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.08% | - |
| Jul 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.70% | - |
| Jul 20, 2026 | 25.84 | 25.84 | 25.72 | 25.72 | 25.72 | -0.92% | - |
| Jul 17, 2026 | 25.66 | 25.96 | 25.66 | 25.96 | 25.96 | -0.08% | - |
| Jul 16, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.14% | - |
| Jul 15, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.15% | - |
| Jul 14, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.61% | - |
| Jul 13, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.40 | -1.57% | 407 |