Aena S.M.E., S.A. (VIE:AEN2)
Austria · Delayed Price · Currency is EUR 26.02
+0.32 (1.25%)
At close: Mar 4, 2026
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 26.19 | 26.19 | 25.60 | 25.70 | 25.70 | -1.08% | - |
| Mar 2, 2026 | 26.03 | 26.03 | 25.97 | 25.98 | 25.98 | -2.51% | - |
| Feb 27, 2026 | 26.92 | 26.92 | 26.65 | 26.65 | 26.65 | -1.95% | - |
| Feb 26, 2026 | 26.84 | 27.18 | 26.84 | 27.18 | 27.18 | 0.48% | - |
| Feb 25, 2026 | 27.13 | 27.23 | 26.95 | 27.05 | 27.05 | -2.28% | - |
| Feb 24, 2026 | 27.60 | 27.68 | 27.50 | 27.68 | 27.68 | 0.84% | - |
| Feb 23, 2026 | 27.13 | 27.45 | 27.13 | 27.45 | 27.45 | 1.52% | - |
| Feb 20, 2026 | 26.95 | 27.04 | 26.95 | 27.04 | 27.04 | -0.37% | - |
| Feb 19, 2026 | 27.74 | 27.74 | 27.14 | 27.14 | 27.14 | -1.88% | - |
| Feb 18, 2026 | 28.69 | 28.69 | 27.66 | 27.66 | 27.66 | -3.39% | - |
| Feb 17, 2026 | 28.37 | 28.63 | 28.33 | 28.63 | 28.63 | 0.95% | - |
| Feb 16, 2026 | 27.86 | 28.36 | 27.86 | 28.36 | 28.36 | 0.78% | - |
| Feb 13, 2026 | 27.56 | 28.14 | 27.56 | 28.14 | 28.14 | 2.74% | - |
| Feb 12, 2026 | 27.59 | 27.59 | 27.36 | 27.39 | 27.39 | -1.62% | - |
| Feb 11, 2026 | 27.43 | 27.84 | 27.43 | 27.84 | 27.84 | 1.72% | - |
| Feb 10, 2026 | 27.71 | 27.71 | 27.37 | 27.37 | 27.37 | -0.94% | - |
| Feb 9, 2026 | 27.53 | 27.66 | 27.53 | 27.63 | 27.63 | -0.40% | - |
| Feb 6, 2026 | 27.17 | 27.74 | 27.17 | 27.74 | 27.74 | 2.51% | - |
| Feb 5, 2026 | 26.95 | 27.07 | 26.95 | 27.06 | 27.06 | -0.29% | - |
| Feb 4, 2026 | 26.59 | 27.14 | 26.59 | 27.14 | 27.14 | 3.04% | - |
| Feb 3, 2026 | 26.26 | 26.44 | 26.26 | 26.34 | 26.34 | -0.27% | - |
| Feb 2, 2026 | 26.16 | 26.41 | 26.16 | 26.41 | 26.41 | 0.30% | - |
| Jan 30, 2026 | 25.94 | 26.44 | 25.94 | 26.33 | 26.33 | 3.09% | - |
| Jan 29, 2026 | 25.44 | 25.70 | 25.44 | 25.54 | 25.54 | 0.91% | - |
| Jan 28, 2026 | 25.57 | 25.57 | 25.31 | 25.31 | 25.31 | -1.75% | - |
| Jan 27, 2026 | 25.50 | 25.76 | 25.45 | 25.76 | 25.76 | 1.10% | - |
| Jan 26, 2026 | 25.52 | 25.52 | 25.37 | 25.48 | 25.48 | 0.55% | - |
| Jan 23, 2026 | 25.48 | 25.48 | 25.34 | 25.34 | 25.34 | -1.25% | - |
| Jan 22, 2026 | 25.60 | 25.66 | 25.57 | 25.66 | 25.66 | 1.14% | - |
| Jan 21, 2026 | 25.17 | 25.37 | 25.17 | 25.37 | 25.37 | -0.04% | - |
| Jan 20, 2026 | 25.29 | 25.38 | 25.28 | 25.38 | 25.38 | -0.43% | - |
| Jan 19, 2026 | 25.31 | 25.49 | 25.31 | 25.49 | 25.49 | 0.12% | - |
| Jan 16, 2026 | 25.21 | 25.46 | 25.21 | 25.46 | 25.46 | 1.64% | - |
| Jan 15, 2026 | 25.02 | 25.05 | 25.02 | 25.05 | 25.05 | 2.08% | - |
| Jan 14, 2026 | 24.61 | 24.61 | 24.46 | 24.54 | 24.54 | -1.05% | - |
| Jan 13, 2026 | 25.17 | 25.17 | 24.67 | 24.80 | 24.80 | -1.63% | - |
| Jan 12, 2026 | 25.18 | 25.21 | 25.10 | 25.21 | 25.21 | 0.68% | - |
| Jan 9, 2026 | 25.23 | 25.23 | 25.04 | 25.04 | 25.04 | -0.71% | - |
| Jan 8, 2026 | 24.94 | 25.22 | 24.94 | 25.22 | 25.22 | 0.52% | - |
| Jan 7, 2026 | 25.06 | 25.16 | 25.04 | 25.09 | 25.09 | 0.32% | - |
| Jan 6, 2026 | 24.63 | 25.01 | 24.60 | 25.01 | 25.01 | 3.26% | - |
| Jan 5, 2026 | 23.79 | 24.22 | 23.79 | 24.22 | 24.22 | 1.85% | - |
| Jan 2, 2026 | 23.80 | 23.80 | 23.78 | 23.78 | 23.78 | -0.04% | - |
| Dec 30, 2025 | 23.84 | 23.84 | 23.79 | 23.79 | 23.79 | -0.08% | - |
| Dec 29, 2025 | 23.69 | 23.81 | 23.69 | 23.81 | 23.81 | -0.08% | - |
| Dec 23, 2025 | 23.75 | 23.87 | 23.75 | 23.83 | 23.83 | 0.63% | - |
| Dec 22, 2025 | 23.68 | 23.71 | 23.64 | 23.68 | 23.68 | 0.55% | - |
| Dec 19, 2025 | 23.71 | 23.71 | 23.55 | 23.55 | 23.55 | 0.81% | - |
| Dec 17, 2025 | 23.42 | 23.42 | 23.36 | 23.36 | 23.36 | -1.23% | - |
| Dec 16, 2025 | 23.83 | 23.83 | 23.65 | 23.65 | 23.65 | -0.76% | - |