Aena S.M.E., S.A. (VIE:AEN2)
Austria · Delayed Price · Currency is EUR 23.24
-0.15 (-0.64%)
At close: Dec 4, 2025
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.27 | 23.32 | 23.24 | 23.24 | 23.24 | -0.64% | - |
| Dec 3, 2025 | 23.47 | 23.47 | 23.39 | 23.39 | 23.39 | -0.76% | - |
| Dec 2, 2025 | 23.55 | 23.62 | 23.55 | 23.57 | 23.57 | 0.73% | - |
| Dec 1, 2025 | 23.40 | 23.40 | 23.27 | 23.40 | 23.40 | 0.09% | - |
| Nov 28, 2025 | 23.45 | 23.45 | 23.38 | 23.38 | 23.38 | -0.38% | - |
| Nov 27, 2025 | 23.44 | 23.47 | 23.44 | 23.47 | 23.47 | 0.43% | - |
| Nov 26, 2025 | 23.46 | 23.46 | 23.27 | 23.37 | 23.37 | 0.26% | - |
| Nov 25, 2025 | 23.32 | 23.32 | 23.18 | 23.31 | 23.31 | 0.39% | - |
| Nov 24, 2025 | 23.32 | 23.32 | 23.15 | 23.22 | 23.22 | 0.30% | - |
| Nov 21, 2025 | 23.03 | 23.15 | 23.03 | 23.15 | 23.15 | 1.58% | - |
| Nov 20, 2025 | 22.72 | 22.86 | 22.72 | 22.79 | 22.79 | 0.89% | - |
| Nov 19, 2025 | 22.52 | 22.59 | 22.46 | 22.59 | 22.59 | 0.80% | - |
| Nov 18, 2025 | 22.60 | 22.62 | 22.41 | 22.41 | 22.41 | -2.40% | - |
| Nov 17, 2025 | 23.07 | 23.07 | 22.96 | 22.96 | 22.96 | 0.53% | - |
| 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% | - |