Aena S.M.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	13.68	14.03	13.65	13.74	13.74	0.51%	35,323
Jul 28, 2025	13.67	13.77	13.54	13.67	13.67	-1.42%	31,337
Jul 25, 2025	13.65	13.88	13.65	13.87	13.87	-0.13%	13,810
Jul 24, 2025	13.87	13.94	13.72	13.89	13.89	-0.04%	11,196
Jul 23, 2025	13.82	13.89	13.71	13.89	13.89	0.94%	10,210
Jul 22, 2025	13.71	13.92	13.71	13.76	13.76	-0.07%	16,352
Jul 21, 2025	13.60	13.87	13.58	13.77	13.77	1.70%	15,019
Jul 18, 2025	13.53	13.75	13.53	13.54	13.54	-0.29%	18,792
Jul 17, 2025	13.63	13.74	13.58	13.58	13.58	-0.44%	17,285
Jul 16, 2025	13.49	13.71	13.44	13.64	13.64	2.48%	16,232
Jul 15, 2025	13.34	13.41	13.27	13.31	13.31	-3.41%	12,948
Jul 14, 2025	13.60	13.78	13.51	13.78	13.78	1.44%	19,590
Jul 11, 2025	13.65	13.77	13.49	13.59	13.59	0.41%	13,153
Jul 10, 2025	13.71	13.71	13.45	13.53	13.53	-1.46%	13,527
Jul 9, 2025	13.57	13.76	13.57	13.73	13.73	3.54%	20,947
Jul 8, 2025	13.34	13.49	13.23	13.26	13.26	0.53%	17,683
Jul 7, 2025	13.35	13.39	13.12	13.19	13.19	-	29,553
Jul 3, 2025	13.16	13.39	13.10	13.19	13.19	-1.12%	6,029
Jul 2, 2025	13.35	13.36	13.14	13.34	13.34	1.21%	9,993
Jul 1, 2025	13.43	13.43	12.95	13.18	13.18	-0.83%	21,714
Jun 30, 2025	13.36	13.37	1.83	13.29	13.29	2.39%	29,654
Jun 27, 2025	13.16	13.25	12.98	12.98	12.98	-0.15%	10,884
Jun 26, 2025	14.07	14.07	12.94	13.00	13.00	-5.69%	309,034
Jun 25, 2025	13.71	14.12	13.29	13.79	13.79	0.73%	12,040
Jun 24, 2025	13.43	13.69	13.43	13.69	13.69	1.60%	25,756
Jun 23, 2025	13.59	13.69	13.22	13.47	13.47	-0.92%	15,674
Jun 20, 2025	13.64	14.75	12.51	13.60	13.60	-3.20%	214,964
Jun 18, 2025	12.85	14.05	12.85	14.05	14.05	4.15%	67,488
Jun 17, 2025	13.19	13.82	13.19	13.49	13.49	-0.05%	13,796
Jun 16, 2025	13.50	13.88	13.46	13.49	13.49	2.72%	57,884
Jun 13, 2025	13.64	13.97	13.11	13.14	13.14	-3.49%	22,512
Jun 12, 2025	13.48	13.62	13.33	13.61	13.61	-0.98%	25,576
Jun 11, 2025	13.56	13.85	13.42	13.75	13.75	0.39%	42,948
Jun 10, 2025	13.55	13.74	13.27	13.69	13.69	-0.10%	16,726
Jun 9, 2025	13.47	13.71	13.47	13.71	13.71	-0.78%	20,250
Jun 6, 2025	13.55	13.82	13.55	13.81	13.81	0.28%	14,602
Jun 5, 2025	13.87	13.87	13.23	13.78	13.78	-0.07%	40,936
Jun 4, 2025	13.43	13.79	13.43	13.79	13.79	1.87%	16,284
Jun 3, 2025	13.36	13.58	13.25	13.53	13.53	-1.28%	17,824
Jun 2, 2025	13.61	13.74	13.23	13.71	13.71	1.80%	21,028
May 30, 2025	13.46	13.55	13.37	13.47	13.47	0.67%	42,172
May 29, 2025	13.48	13.49	13.30	13.38	13.38	-0.45%	42,630
May 28, 2025	13.39	13.58	13.31	13.44	13.44	-1.61%	63,694
May 27, 2025	13.73	13.73	13.41	13.66	13.66	1.41%	12,724
May 23, 2025	13.35	13.61	13.35	13.47	13.47	-1.31%	15,828
May 22, 2025	13.47	13.78	13.46	13.64	13.64	0.62%	11,008
May 21, 2025	13.78	13.81	13.42	13.56	13.56	-0.72%	7,296
May 20, 2025	13.78	13.78	13.43	13.66	13.66	2.85%	14,052
May 19, 2025	13.28	13.40	13.12	13.28	13.28	0.04%	2,267,268
May 16, 2025	13.09	13.28	13.09	13.28	13.28	2.12%	322,030