Aena S.M.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	14.90	14.90	14.62	14.72	14.72	-2.06%	57,855
Mar 9, 2026	14.56	15.03	14.39	15.03	15.03	2.11%	92,973
Mar 6, 2026	14.55	14.89	14.51	14.72	14.72	-0.47%	43,913
Mar 5, 2026	14.91	15.01	14.52	14.79	14.79	-2.31%	88,039
Mar 4, 2026	15.13	15.25	14.89	15.14	15.14	3.77%	92,663
Mar 3, 2026	14.73	15.03	14.50	14.59	14.59	-5.14%	63,932
Mar 2, 2026	15.00	15.64	15.00	15.38	15.38	-3.57%	74,354
Feb 27, 2026	15.71	15.95	15.62	15.95	15.95	1.01%	43,063
Feb 26, 2026	15.93	15.93	15.72	15.79	15.79	-0.75%	44,829
Feb 25, 2026	15.69	15.96	15.67	15.91	15.91	-0.41%	38,257
Feb 24, 2026	16.19	16.24	15.95	15.98	15.98	-1.21%	28,865
Feb 23, 2026	16.22	16.27	16.08	16.17	16.17	1.25%	63,392
Feb 20, 2026	15.96	15.97	15.83	15.97	15.97	-	23,383
Feb 19, 2026	15.66	16.00	15.66	15.97	15.97	-1.66%	318,877
Feb 18, 2026	16.54	16.54	16.20	16.24	16.24	-5.14%	53,461
Feb 17, 2026	16.68	17.12	16.68	17.12	17.12	3.76%	35,204
Feb 13, 2026	16.40	16.50	16.29	16.50	16.50	0.36%	36,098
Feb 12, 2026	16.19	16.44	16.19	16.44	16.44	0.24%	29,309
Feb 11, 2026	16.55	16.55	16.12	16.40	16.40	0.86%	20,110
Feb 10, 2026	16.12	16.42	16.11	16.26	16.26	-0.37%	30,644
Feb 9, 2026	16.59	16.59	16.24	16.32	16.32	-1.03%	26,427
Feb 6, 2026	16.16	16.49	16.16	16.49	16.49	2.81%	14,785
Feb 5, 2026	15.76	16.15	15.76	16.04	16.04	0.94%	43,443
Feb 4, 2026	15.92	16.19	15.81	15.89	15.89	1.21%	32,553
Feb 3, 2026	15.53	15.76	15.46	15.70	15.70	0.58%	26,854
Feb 2, 2026	15.49	15.61	15.25	15.61	15.61	0.32%	35,830
Jan 30, 2026	15.73	15.73	15.43	15.56	15.56	1.83%	20,167
Jan 29, 2026	15.48	15.48	15.04	15.28	15.28	0.66%	27,366
Jan 28, 2026	15.13	15.30	15.02	15.18	15.18	-1.72%	29,500
Jan 27, 2026	15.32	15.59	15.22	15.45	15.45	1.21%	32,575
Jan 26, 2026	15.09	15.26	15.07	15.26	15.26	1.06%	13,360
Jan 23, 2026	14.82	15.10	14.82	15.10	15.10	0.60%	54,647
Jan 22, 2026	15.00	15.12	14.88	15.01	15.01	0.81%	28,299
Jan 21, 2026	14.86	14.90	14.55	14.89	14.89	0.61%	19,098
Jan 20, 2026	14.81	15.05	14.65	14.80	14.80	0.54%	36,262
Jan 16, 2026	14.73	14.89	14.70	14.72	14.72	1.34%	18,185
Jan 15, 2026	14.51	14.59	14.49	14.53	14.53	-0.58%	31,923
Jan 14, 2026	14.29	14.61	14.27	14.61	14.61	2.81%	20,562
Jan 13, 2026	14.29	14.47	14.20	14.21	14.21	-4.18%	101,112
Jan 12, 2026	14.77	14.83	14.61	14.83	14.83	1.85%	19,894
Jan 9, 2026	14.62	14.85	14.56	14.56	14.56	-2.15%	55,134
Jan 8, 2026	14.50	14.88	14.50	14.88	14.88	2.90%	33,378
Jan 7, 2026	14.41	14.72	14.30	14.46	14.46	-0.96%	19,223
Jan 6, 2026	14.59	14.74	14.50	14.60	14.60	2.60%	60,603
Jan 5, 2026	14.19	14.34	14.10	14.23	14.23	2.30%	38,385
Jan 2, 2026	13.93	14.13	13.83	13.91	13.91	-2.80%	44,786
Dec 31, 2025	14.09	14.31	13.75	14.31	14.31	2.36%	35,188
Dec 30, 2025	13.95	14.16	13.82	13.98	13.98	0.22%	22,909
Dec 29, 2025	14.04	14.10	13.82	13.95	13.95	-0.64%	105,858
Dec 26, 2025	14.29	14.49	14.00	14.04	14.04	-2.16%	17,419