Aena S.M.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	13.67	14.36	13.67	14.35	14.35	2.14%	74,529
Dec 23, 2025	13.80	14.19	13.80	14.05	14.05	0.86%	24,806
Dec 22, 2025	13.88	14.01	13.82	13.93	13.93	1.46%	26,079
Dec 19, 2025	13.76	13.86	13.65	13.73	13.73	-0.22%	23,812
Dec 18, 2025	13.88	13.91	13.74	13.76	13.76	0.73%	23,365
Dec 17, 2025	13.67	13.82	13.60	13.66	13.66	-0.51%	30,096
Dec 16, 2025	13.90	13.95	13.68	13.73	13.73	-1.86%	32,498
Dec 15, 2025	14.01	14.01	13.91	13.99	13.99	0.87%	44,014
Dec 12, 2025	13.87	13.87	13.67	13.87	13.87	0.95%	20,867
Dec 11, 2025	13.62	13.76	13.52	13.74	13.74	2.08%	25,692
Dec 10, 2025	13.47	13.48	13.21	13.46	13.46	0.45%	157,140
Dec 9, 2025	13.56	13.56	13.36	13.40	13.40	-0.89%	44,220
Dec 8, 2025	13.45	13.59	13.37	13.52	13.52	0.80%	54,592
Dec 5, 2025	13.59	13.59	13.26	13.41	13.41	-0.27%	51,293
Dec 4, 2025	13.65	13.65	13.37	13.45	13.45	-0.66%	39,323
Dec 3, 2025	13.59	13.68	13.52	13.54	13.54	-	51,780
Dec 2, 2025	13.58	13.70	13.42	13.54	13.54	-1.02%	40,816
Dec 1, 2025	13.58	13.70	13.44	13.68	13.68	0.74%	49,267
Nov 28, 2025	13.47	13.64	13.47	13.58	13.58	-0.44%	18,970
Nov 26, 2025	13.45	13.64	13.40	13.64	13.64	1.64%	71,273
Nov 25, 2025	13.47	13.57	13.34	13.42	13.42	0.83%	120,994
Nov 24, 2025	13.35	13.56	13.26	13.31	13.31	0.30%	66,211
Nov 21, 2025	13.26	13.42	13.17	13.27	13.27	2.23%	82,200
Nov 20, 2025	13.11	13.18	12.86	12.98	12.98	-0.92%	72,150
Nov 19, 2025	13.00	13.10	12.93	13.10	13.10	0.69%	61,386
Nov 18, 2025	12.96	13.01	12.80	13.01	13.01	-1.66%	146,503
Nov 17, 2025	13.24	13.25	13.05	13.23	13.23	-1.78%	32,303
Nov 14, 2025	13.23	13.48	13.20	13.47	13.47	0.15%	30,291
Nov 13, 2025	13.46	13.59	13.37	13.45	13.45	1.59%	25,637
Nov 12, 2025	13.16	13.24	13.10	13.24	13.24	-	36,240
Nov 11, 2025	13.36	13.36	13.11	13.24	13.24	1.77%	113,204
Nov 10, 2025	12.90	13.04	12.75	13.01	13.01	2.20%	69,276
Nov 7, 2025	12.84	12.84	12.66	12.73	12.73	-1.85%	78,654
Nov 6, 2025	12.85	12.99	12.74	12.97	12.97	-4.84%	88,647
Nov 5, 2025	13.66	13.83	13.50	13.63	13.63	-0.44%	140,344
Nov 4, 2025	13.54	13.72	13.48	13.69	13.69	0.44%	89,373
Nov 3, 2025	13.65	13.67	13.45	13.63	13.63	0.52%	49,158
Oct 31, 2025	13.44	13.56	13.37	13.56	13.56	-1.38%	82,048
Oct 30, 2025	13.58	13.75	13.57	13.75	13.75	2.92%	74,636
Oct 29, 2025	13.51	13.56	13.27	13.36	13.36	-4.71%	28,517
Oct 28, 2025	13.99	14.10	13.94	14.02	14.02	0.29%	27,868
Oct 27, 2025	13.90	13.98	13.87	13.98	13.98	0.87%	30,442
Oct 24, 2025	13.70	13.94	13.69	13.86	13.86	1.91%	27,118