Aena S.M.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	22.01	22.20	21.54	21.78	21.78	-1.63%	8,406
Feb 20, 2025	21.50	22.57	21.50	22.14	22.14	-1.47%	20,386
Feb 19, 2025	22.13	22.67	22.12	22.47	22.47	-1.53%	9,777
Feb 18, 2025	23.05	23.09	22.63	22.82	22.82	-0.76%	10,285
Feb 14, 2025	22.85	23.21	22.33	23.00	23.00	0.15%	8,476
Feb 13, 2025	22.95	23.23	22.53	22.96	22.96	0.17%	7,540
Feb 12, 2025	22.51	22.93	22.47	22.92	22.92	0.97%	12,625
Feb 11, 2025	22.23	22.70	22.23	22.70	22.70	1.25%	12,352
Feb 10, 2025	22.27	22.65	22.27	22.42	22.42	0.95%	19,900
Feb 7, 2025	22.42	22.45	21.95	22.21	22.21	1.28%	13,893
Feb 6, 2025	21.88	22.04	21.30	21.93	21.93	-1.11%	10,302
Feb 5, 2025	21.61	22.24	21.61	22.18	22.18	2.10%	57,788
Feb 4, 2025	21.48	21.72	21.14	21.72	21.72	1.92%	41,196
Feb 3, 2025	19.99	21.33	19.99	21.31	21.31	-2.00%	18,932
Jan 31, 2025	21.89	21.89	21.07	21.75	21.75	0.16%	10,055
Jan 30, 2025	21.62	21.71	20.97	21.71	21.71	1.92%	12,666
Jan 29, 2025	20.98	21.30	20.72	21.30	21.30	1.53%	13,450
Jan 28, 2025	21.36	21.36	20.83	20.98	20.98	-1.36%	12,076
Jan 27, 2025	21.01	21.47	20.62	21.27	21.27	1.38%	15,335
Jan 24, 2025	21.02	21.43	20.97	20.98	20.98	-1.31%	64,166
Jan 23, 2025	21.11	21.30	20.82	21.26	21.26	1.06%	19,374
Jan 22, 2025	20.73	21.12	20.55	21.03	21.03	1.17%	31,024
Jan 21, 2025	20.58	20.93	20.58	20.79	20.79	1.24%	35,301
Jan 17, 2025	20.40	20.74	20.24	20.54	20.54	1.81%	30,797
Jan 16, 2025	20.02	20.17	19.83	20.17	20.17	-0.74%	30,428
Jan 15, 2025	19.84	20.32	19.84	20.32	20.32	1.60%	18,166
Jan 14, 2025	19.72	20.35	19.72	20.00	20.00	0.15%	52,090
Jan 13, 2025	19.72	20.10	19.33	19.97	19.97	-1.29%	38,153
Jan 10, 2025	19.98	20.38	19.54	20.23	20.23	0.05%	21,417
Jan 8, 2025	20.41	20.77	20.19	20.22	20.22	-2.60%	18,875
Jan 7, 2025	20.74	21.40	20.17	20.76	20.76	0.34%	33,113
Jan 6, 2025	20.64	21.33	20.30	20.69	20.69	-0.81%	37,359
Jan 3, 2025	20.30	20.94	20.16	20.86	20.86	2.36%	39,391
Jan 2, 2025	20.35	20.83	20.11	20.38	20.38	-0.15%	43,279
Dec 31, 2024	19.99	20.93	19.96	20.41	20.41	-2.25%	10,021
Dec 30, 2024	20.83	20.88	20.14	20.88	20.88	0.34%	28,588
Dec 27, 2024	20.41	20.82	20.01	20.81	20.81	-0.10%	23,169
Dec 26, 2024	20.41	20.84	20.32	20.83	20.83	0.68%	35,811
Dec 24, 2024	19.68	20.95	19.26	20.69	20.69	0.05%	20,307
Dec 23, 2024	20.42	20.81	20.08	20.68	20.68	2.12%	66,104
Dec 20, 2024	20.29	20.90	20.25	20.25	20.25	0.10%	48,200
Dec 19, 2024	19.96	20.46	19.96	20.23	20.23	-0.44%	52,900
Dec 18, 2024	20.82	21.09	20.32	20.32	20.32	-1.05%	21,864
Dec 17, 2024	20.75	20.93	20.22	20.54	20.54	-2.63%	18,044
Dec 16, 2024	20.90	21.16	20.57	21.09	21.09	1.59%	47,332
Dec 13, 2024	20.40	20.91	20.16	20.76	20.76	-0.76%	17,336
Dec 12, 2024	19.95	21.18	19.95	20.92	20.92	0.99%	291,970
Dec 11, 2024	20.74	20.82	20.41	20.72	20.72	-0.22%	223,947
Dec 10, 2024	20.84	21.08	20.48	20.76	20.76	-3.30%	13,182
Dec 9, 2024	21.13	21.54	20.48	21.47	21.47	-0.70%	17,514
Dec 6, 2024	21.65	21.65	20.92	21.62	21.62	0.23%	14,646
Dec 5, 2024	21.26	21.73	21.26	21.57	21.57	-1.33%	261,059
Dec 4, 2024	22.09	22.40	21.56	21.86	21.86	-0.43%	150,368
Dec 3, 2024	21.61	22.15	21.38	21.96	21.96	1.78%	47,470
Dec 2, 2024	21.57	21.88	21.26	21.57	21.57	-0.37%	34,882
Nov 29, 2024	21.34	21.72	21.25	21.65	21.65	1.03%	9,218
Nov 27, 2024	21.13	21.43	20.95	21.43	21.43	3.18%	24,431
Nov 26, 2024	20.77	21.18	20.50	20.77	20.77	-1.66%	36,062
Nov 25, 2024	20.94	21.41	20.81	21.12	21.12	1.00%	33,747
Nov 22, 2024	20.75	20.96	20.43	20.91	20.91	-0.19%	31,331
Nov 21, 2024	20.19	20.96	20.19	20.95	20.95	-0.71%	23,958
Nov 20, 2024	20.56	21.20	20.32	21.10	21.10	1.17%	30,572
Nov 19, 2024	20.67	21.04	20.41	20.86	20.86	0.13%	39,550
Nov 18, 2024	20.14	21.18	20.14	20.83	20.83	0.53%	53,760
Nov 15, 2024	20.66	20.84	20.65	20.72	20.72	0.97%	118,705
Nov 14, 2024	20.66	20.87	20.52	20.52	20.52	0.34%	304,561
Nov 13, 2024	19.96	20.70	19.96	20.45	20.45	-2.06%	22,777
Nov 12, 2024	20.71	21.22	20.71	20.88	20.88	-1.74%	24,935
Nov 11, 2024	21.23	21.41	21.20	21.25	21.25	-	24,672
Nov 8, 2024	20.54	21.52	20.54	21.25	21.25	0.76%	16,497
Nov 7, 2024	21.26	21.50	21.09	21.09	21.09	-2.40%	26,085
Nov 6, 2024	21.32	21.69	21.32	21.61	21.61	-1.66%	18,142
Nov 5, 2024	21.70	22.06	21.45	21.97	21.97	0.88%	17,445
Nov 4, 2024	21.76	22.12	21.44	21.78	21.78	-2.51%	43,490
Nov 1, 2024	22.24	22.46	21.59	22.34	22.34	0.40%	17,464
Oct 31, 2024	22.15	22.27	21.87	22.25	22.25	-0.85%	34,241
Oct 30, 2024	22.18	22.44	21.39	22.44	22.44	1.45%	14,682
Oct 29, 2024	22.18	22.52	22.12	22.12	22.12	-1.34%	10,065
Oct 28, 2024	22.34	22.64	22.18	22.42	22.42	1.59%	22,301
Oct 25, 2024	21.84	22.32	21.84	22.07	22.07	0.52%	13,331
Oct 24, 2024	21.46	22.12	21.46	21.96	21.96	1.08%	10,687
Oct 23, 2024	21.02	22.09	21.02	21.72	21.72	-1.11%	13,330
Oct 22, 2024	21.93	22.04	21.81	21.96	21.96	0.66%	40,192
Oct 21, 2024	21.99	22.25	21.75	21.82	21.82	-1.71%	23,472
Oct 18, 2024	22.19	22.20	21.70	22.20	22.20	-0.09%	9,222
Oct 17, 2024	22.41	22.48	22.04	22.22	22.22	-1.68%	22,578
Oct 16, 2024	22.94	24.00	22.45	22.60	22.60	0.89%	25,331
Oct 15, 2024	21.51	22.79	21.51	22.40	22.40	1.78%	8,519
Oct 14, 2024	22.08	22.08	21.89	22.01	22.01	1.10%	10,540
Oct 11, 2024	21.70	21.77	21.57	21.77	21.77	0.23%	12,844
Oct 10, 2024	21.99	22.07	21.68	21.72	21.72	-1.36%	35,344
Oct 9, 2024	21.80	22.39	21.80	22.02	22.02	0.32%	11,923
Oct 8, 2024	21.94	22.24	21.94	21.95	21.95	0.32%	14,828
Oct 7, 2024	21.78	22.10	21.69	21.88	21.88	0.23%	59,673
Oct 4, 2024	21.74	21.83	21.51	21.83	21.83	-0.32%	9,048
Oct 3, 2024	21.82	21.97	21.27	21.90	21.90	1.25%	7,431
Oct 2, 2024	21.26	21.63	21.12	21.63	21.63	-0.44%	9,360
Oct 1, 2024	21.76	22.01	21.44	21.73	21.73	-1.17%	18,437
Sep 30, 2024	22.14	22.14	21.84	21.98	21.98	-1.95%	10,761
Sep 27, 2024	22.30	22.43	22.18	22.42	22.42	1.26%	7,833