Aena S.M.E., S.A. (VIE:AEN2)
Austria · Delayed Price · Currency is EUR 22.84
-0.24 (-1.04%)
At close: Nov 14, 2025
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 23.10 | 23.10 | 22.84 | 22.84 | 22.84 | -1.04% | - |
| Nov 13, 2025 | 22.95 | 23.20 | 22.95 | 23.08 | 23.08 | 0.92% | - |
| Nov 12, 2025 | 22.85 | 22.87 | 22.73 | 22.87 | 22.87 | -0.09% | - |
| Nov 11, 2025 | 22.55 | 22.93 | 22.55 | 22.89 | 22.89 | 1.82% | - |
| Nov 10, 2025 | 22.13 | 22.49 | 22.13 | 22.48 | 22.48 | 0.99% | - |
| Nov 7, 2025 | 22.57 | 22.57 | 22.26 | 22.26 | 22.26 | -0.49% | - |
| Nov 6, 2025 | 22.74 | 22.74 | 22.37 | 22.37 | 22.37 | -5.97% | - |
| Nov 5, 2025 | 23.69 | 23.79 | 23.57 | 23.79 | 23.79 | 0.68% | - |
| Nov 4, 2025 | 23.40 | 23.63 | 23.40 | 23.63 | 23.63 | -0.08% | - |
| Nov 3, 2025 | 23.59 | 23.65 | 23.37 | 23.65 | 23.65 | 1.11% | 150 |
| Oct 31, 2025 | 23.67 | 23.67 | 23.39 | 23.39 | 23.39 | -0.93% | - |
| Oct 30, 2025 | 23.25 | 23.61 | 23.25 | 23.61 | 23.61 | 1.03% | - |
| Oct 29, 2025 | 23.71 | 23.71 | 23.37 | 23.37 | 23.37 | -3.39% | - |
| Oct 28, 2025 | 24.14 | 24.19 | 23.99 | 24.19 | 24.19 | 0.79% | - |
| Oct 27, 2025 | 23.92 | 24.00 | 23.90 | 24.00 | 24.00 | 0.76% | - |
| Oct 24, 2025 | 23.82 | 23.82 | 23.67 | 23.82 | 23.82 | -0.13% | - |
| Oct 23, 2025 | 23.59 | 23.85 | 23.59 | 23.85 | 23.85 | 1.45% | - |
| Oct 22, 2025 | 23.31 | 23.56 | 23.31 | 23.51 | 23.51 | 0.21% | - |
| Oct 21, 2025 | 23.64 | 23.64 | 23.42 | 23.46 | 23.46 | 0.13% | - |
| Oct 20, 2025 | 23.63 | 23.63 | 23.43 | 23.43 | 23.43 | -1.10% | - |
| Oct 17, 2025 | 23.27 | 23.69 | 23.27 | 23.69 | 23.69 | 1.76% | - |
| Oct 16, 2025 | 23.09 | 23.28 | 23.09 | 23.28 | 23.28 | 1.66% | - |
| Oct 15, 2025 | 23.05 | 23.05 | 22.90 | 22.90 | 22.90 | -0.04% | - |
| Oct 14, 2025 | 22.75 | 22.97 | 22.75 | 22.91 | 22.91 | 1.06% | - |
| Oct 13, 2025 | 22.71 | 22.79 | 22.67 | 22.67 | 22.67 | -0.40% | - |
| Oct 10, 2025 | 22.64 | 22.76 | 22.64 | 22.76 | 22.76 | 1.61% | - |
| Oct 9, 2025 | 22.37 | 22.44 | 22.37 | 22.40 | 22.40 | -0.49% | - |
| Oct 8, 2025 | 22.74 | 22.74 | 22.38 | 22.51 | 22.51 | -0.66% | - |
| Oct 7, 2025 | 22.73 | 22.73 | 22.66 | 22.66 | 22.66 | -0.70% | - |
| Oct 6, 2025 | 22.77 | 22.82 | 22.72 | 22.82 | 22.82 | -0.31% | - |
| Oct 3, 2025 | 22.93 | 23.07 | 22.89 | 22.89 | 22.89 | 0.31% | - |
| Oct 2, 2025 | 22.97 | 22.97 | 22.82 | 22.82 | 22.82 | -0.95% | - |
| Oct 1, 2025 | 23.19 | 23.19 | 22.99 | 23.04 | 23.04 | -0.13% | - |
| Sep 30, 2025 | 22.94 | 23.07 | 22.93 | 23.07 | 23.07 | 1.01% | - |
| Sep 29, 2025 | 22.67 | 22.86 | 22.67 | 22.84 | 22.84 | -0.22% | 10 |
| Sep 26, 2025 | 22.77 | 22.89 | 22.77 | 22.89 | 22.89 | -1.38% | - |
| Sep 25, 2025 | 23.25 | 23.25 | 23.12 | 23.21 | 23.21 | -0.73% | - |
| Sep 24, 2025 | 23.37 | 23.47 | 23.35 | 23.38 | 23.38 | 0.09% | - |
| Sep 23, 2025 | 23.37 | 23.37 | 23.30 | 23.36 | 23.36 | -0.26% | - |
| Sep 22, 2025 | 23.41 | 23.53 | 23.41 | 23.42 | 23.42 | -0.68% | - |
| Sep 19, 2025 | 23.31 | 23.58 | 23.31 | 23.58 | 23.58 | 1.68% | - |
| Sep 18, 2025 | 24.54 | 24.62 | 23.19 | 23.19 | 23.19 | -6.04% | - |
| Sep 17, 2025 | 24.68 | 24.68 | 24.59 | 24.68 | 24.68 | 0.28% | - |
| Sep 16, 2025 | 24.57 | 24.68 | 24.57 | 24.61 | 24.61 | 0.12% | - |
| Sep 15, 2025 | 24.89 | 24.89 | 24.58 | 24.58 | 24.58 | -1.05% | - |
| Sep 12, 2025 | 24.63 | 24.84 | 24.63 | 24.84 | 24.84 | 0.93% | - |
| Sep 11, 2025 | 24.56 | 24.61 | 24.53 | 24.61 | 24.61 | 0.20% | - |
| Sep 10, 2025 | 24.48 | 24.56 | 24.48 | 24.56 | 24.56 | 0.45% | - |
| Sep 9, 2025 | 24.48 | 24.48 | 24.40 | 24.45 | 24.45 | -0.04% | - |
| Sep 8, 2025 | 24.45 | 24.46 | 24.39 | 24.46 | 24.46 | 0.12% | - |