Aena S.M.E., S.A. (VIE:AEN2)
Austria · Delayed Price · Currency is EUR 25.70
-0.40 (-1.53%)
At close: Apr 2, 2026
VIE:AEN2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.87 | 25.87 | 25.70 | 25.70 | 25.70 | -1.53% | - |
| Apr 1, 2026 | 26.10 | 26.15 | 26.10 | 26.10 | 26.10 | 1.52% | - |
| Mar 31, 2026 | 25.65 | 25.71 | 25.65 | 25.71 | 25.71 | 0.86% | - |
| Mar 30, 2026 | 25.72 | 25.72 | 25.49 | 25.49 | 25.49 | -0.35% | - |
| Mar 27, 2026 | 25.52 | 25.58 | 25.50 | 25.58 | 25.58 | -0.08% | - |
| Mar 26, 2026 | 25.72 | 25.72 | 25.49 | 25.60 | 25.60 | -0.54% | - |
| Mar 25, 2026 | 25.50 | 25.74 | 25.50 | 25.74 | 25.74 | 2.22% | - |
| Mar 24, 2026 | 25.28 | 25.30 | 25.18 | 25.18 | 25.18 | -0.79% | - |
| Mar 23, 2026 | 24.63 | 25.38 | 24.61 | 25.38 | 25.38 | 0.75% | - |
| Mar 20, 2026 | 25.47 | 25.56 | 25.19 | 25.19 | 25.19 | -0.79% | - |
| Mar 19, 2026 | 25.54 | 25.54 | 25.39 | 25.39 | 25.39 | -1.63% | - |
| Mar 18, 2026 | 26.05 | 26.10 | 25.81 | 25.81 | 25.81 | -0.27% | - |
| Mar 17, 2026 | 25.80 | 25.90 | 25.80 | 25.88 | 25.88 | 0.78% | - |
| Mar 16, 2026 | 25.35 | 25.68 | 25.35 | 25.68 | 25.68 | 0.55% | - |
| Mar 13, 2026 | 25.29 | 25.57 | 25.29 | 25.54 | 25.54 | -0.16% | - |
| Mar 12, 2026 | 25.68 | 25.82 | 25.58 | 25.58 | 25.58 | 0.51% | - |
| Mar 11, 2026 | 25.36 | 25.45 | 25.28 | 25.45 | 25.45 | - | - |
| Mar 10, 2026 | 25.54 | 25.54 | 25.36 | 25.45 | 25.45 | 1.39% | - |
| Mar 9, 2026 | 24.92 | 25.12 | 24.92 | 25.10 | 25.10 | -0.48% | - |
| Mar 6, 2026 | 25.63 | 25.63 | 25.22 | 25.22 | 25.22 | -2.59% | - |
| Mar 5, 2026 | 25.76 | 25.92 | 25.76 | 25.89 | 25.89 | -0.50% | - |
| Mar 4, 2026 | 25.46 | 26.03 | 25.28 | 26.02 | 26.02 | 1.25% | 938 |
| 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% | - |