Aena S.M.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	33.75	34.42	33.73	34.42	34.42	4.33%	2,422
Feb 13, 2026	33.11	33.11	32.99	32.99	32.99	1.80%	786
Feb 12, 2026	32.69	33.05	32.28	32.41	32.41	-1.86%	206
Feb 11, 2026	32.57	33.02	32.45	33.02	33.02	2.47%	803
Feb 10, 2026	32.63	32.69	32.22	32.22	32.22	-1.86%	2,782
Feb 9, 2026	33.14	33.18	32.83	32.83	32.83	0.60%	24
Feb 6, 2026	32.87	32.98	32.59	32.64	32.64	0.82%	297
Feb 5, 2026	32.02	32.37	32.00	32.37	32.37	0.58%	7,055
Feb 4, 2026	32.00	32.19	31.64	32.19	32.19	3.55%	5,085
Feb 3, 2026	31.07	31.48	31.03	31.08	31.08	0.82%	457
Feb 2, 2026	31.22	31.35	30.83	30.83	30.83	-1.24%	1,556
Jan 30, 2026	31.20	31.22	30.78	31.22	31.22	2.45%	22,821
Jan 29, 2026	30.54	30.70	30.41	30.47	30.47	-0.22%	534
Jan 28, 2026	30.45	30.54	30.45	30.54	30.54	-0.57%	1,148
Jan 27, 2026	31.11	31.11	30.71	30.71	30.71	1.06%	405
Jan 26, 2026	30.38	30.45	30.28	30.39	30.39	0.42%	1,266
Jan 23, 2026	29.75	30.27	29.75	30.27	30.27	1.14%	127
Jan 22, 2026	30.00	30.21	29.92	29.92	29.92	-0.57%	126
Jan 21, 2026	29.91	30.10	29.23	30.10	30.10	1.33%	202
Jan 20, 2026	29.88	29.95	29.45	29.70	29.70	-0.36%	3,676
Jan 16, 2026	29.59	29.81	29.43	29.81	29.81	3.06%	3,087
Jan 15, 2026	28.91	29.26	28.91	28.92	28.92	0.03%	193
Jan 14, 2026	28.63	28.91	28.63	28.91	28.91	0.21%	112
Jan 13, 2026	28.82	28.89	28.82	28.85	28.85	-2.56%	11,143
Jan 12, 2026	29.52	29.61	29.11	29.61	29.61	1.70%	124
Jan 9, 2026	29.11	29.11	29.11	29.11	29.11	-0.49%	3
Jan 8, 2026	29.60	29.68	29.26	29.26	29.26	0.29%	207
Jan 7, 2026	29.24	29.24	29.17	29.17	29.17	-1.08%	333
Jan 6, 2026	29.30	29.49	29.16	29.49	29.49	3.01%	357
Jan 5, 2026	28.27	28.88	28.27	28.63	28.63	3.83%	85
Jan 2, 2026	27.98	28.09	27.57	27.57	27.57	0.28%	6,274
Dec 31, 2025	28.29	28.30	27.49	27.49	27.49	-1.38%	159
Dec 30, 2025	28.13	28.13	27.88	27.88	27.88	0.97%	1,268
Dec 26, 2025	27.97	28.58	27.61	27.61	27.61	-1.28%	334
Dec 24, 2025	27.97	27.97	27.97	27.97	27.97	-	400
Dec 23, 2025	28.16	28.16	27.97	27.97	27.97	-0.84%	159
Dec 22, 2025	27.83	28.22	27.83	28.21	28.21	0.64%	130
Dec 19, 2025	27.78	28.03	27.78	28.03	28.03	1.04%	174
Dec 18, 2025	27.70	27.74	27.49	27.74	27.74	1.42%	323
Dec 17, 2025	27.51	27.61	27.35	27.35	27.35	-1.09%	7,760
Dec 16, 2025	27.42	27.66	27.42	27.66	27.66	-0.53%	1,162
Dec 15, 2025	28.07	28.07	27.80	27.80	27.80	0.75%	698
Dec 12, 2025	27.62	27.76	27.59	27.60	27.60	1.00%	236
Dec 11, 2025	27.34	27.62	27.32	27.32	27.32	-0.36%	374
Dec 10, 2025	26.86	27.42	26.62	27.42	27.42	1.41%	96,394
Dec 9, 2025	27.12	27.12	26.82	27.04	27.04	-0.91%	668
Dec 8, 2025	27.18	27.29	27.18	27.29	27.29	1.09%	161
Dec 5, 2025	27.11	27.11	26.77	26.99	26.99	-1.08%	440
Dec 3, 2025	27.26	27.29	27.11	27.29	27.29	-0.51%	657
Dec 2, 2025	27.32	27.44	27.28	27.43	27.43	0.54%	294