Aena S.M.E., S.A. (VIE:AEN2)
Austria · Delayed Price · Currency is EUR 24.66
-0.68 (-2.68%)
At close: Oct 8, 2026
VIE:AEN2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.14 | 25.14 | 24.60 | 24.66 | 24.66 | -2.68% | - |
| Oct 7, 2026 | 25.56 | 25.56 | 25.34 | 25.34 | 25.34 | -1.09% | - |
| Oct 6, 2026 | 25.42 | 25.62 | 25.42 | 25.62 | 25.62 | 0.08% | - |
| Oct 5, 2026 | 25.54 | 25.60 | 25.36 | 25.60 | 25.60 | -0.54% | - |
| Oct 2, 2026 | 25.20 | 25.76 | 25.20 | 25.74 | 25.74 | 1.58% | - |
| Oct 1, 2026 | 25.36 | 25.60 | 25.34 | 25.34 | 25.34 | -1.09% | - |
| Sep 30, 2026 | 25.68 | 25.68 | 25.48 | 25.62 | 25.62 | 0.16% | - |
| Sep 29, 2026 | 25.56 | 25.60 | 25.52 | 25.58 | 25.58 | -0.93% | - |
| Sep 28, 2026 | 25.94 | 25.94 | 25.82 | 25.82 | 25.82 | -0.77% | - |
| Sep 25, 2026 | 26.12 | 26.12 | 26.02 | 26.02 | 26.02 | - | - |
| Sep 24, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.15% | - |
| Sep 23, 2026 | 26.12 | 26.12 | 25.98 | 25.98 | 25.98 | -1.22% | - |
| Sep 22, 2026 | 25.92 | 26.30 | 25.92 | 26.30 | 26.30 | 2.81% | - |
| Sep 21, 2026 | 25.48 | 25.58 | 25.48 | 25.58 | 25.58 | 1.27% | - |
| Sep 18, 2026 | 25.38 | 25.38 | 25.26 | 25.26 | 25.26 | -0.94% | - |
| Sep 17, 2026 | 25.14 | 25.50 | 25.14 | 25.50 | 25.50 | 2.91% | - |
| Sep 16, 2026 | 25.26 | 25.26 | 24.78 | 24.78 | 24.78 | -0.32% | - |
| Sep 15, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.57% | - |
| Sep 14, 2026 | 24.56 | 24.80 | 24.56 | 24.72 | 24.72 | -0.32% | - |
| Sep 11, 2026 | 24.66 | 24.80 | 24.66 | 24.80 | 24.80 | 0.98% | - |
| Sep 10, 2026 | 24.84 | 24.84 | 24.56 | 24.56 | 24.56 | -1.92% | - |
| Sep 9, 2026 | 25.24 | 25.24 | 24.84 | 25.04 | 25.04 | -1.65% | - |
| Sep 8, 2026 | 25.44 | 25.46 | 25.28 | 25.46 | 25.46 | -0.39% | - |
| Sep 7, 2026 | 25.70 | 25.70 | 25.50 | 25.56 | 25.56 | -0.62% | - |
| Sep 4, 2026 | 25.70 | 25.94 | 25.70 | 25.72 | 25.72 | -0.69% | - |
| Sep 3, 2026 | 25.64 | 25.90 | 25.64 | 25.90 | 25.90 | -0.23% | - |
| Sep 2, 2026 | 25.96 | 25.96 | 25.74 | 25.96 | 25.96 | -1.14% | - |
| Sep 1, 2026 | 26.36 | 26.36 | 26.16 | 26.26 | 26.26 | -0.76% | - |
| Aug 31, 2026 | 26.46 | 26.54 | 26.46 | 26.46 | 26.46 | 0.23% | - |
| Aug 28, 2026 | 26.84 | 26.84 | 26.40 | 26.40 | 26.40 | -1.86% | - |
| Aug 27, 2026 | 27.60 | 27.60 | 26.90 | 26.90 | 26.90 | -3.24% | - |
| Aug 26, 2026 | 27.68 | 27.80 | 27.66 | 27.80 | 27.80 | 0.72% | - |
| Aug 25, 2026 | 27.34 | 27.60 | 27.34 | 27.60 | 27.60 | 1.55% | - |
| Aug 24, 2026 | 27.04 | 27.20 | 27.04 | 27.18 | 27.18 | 0.74% | - |
| Aug 21, 2026 | 26.76 | 26.98 | 26.76 | 26.98 | 26.98 | 1.97% | - |
| Aug 20, 2026 | 26.58 | 26.60 | 26.46 | 26.46 | 26.46 | 0.30% | - |
| Aug 19, 2026 | 26.28 | 26.40 | 26.28 | 26.38 | 26.38 | 0.84% | - |
| Aug 18, 2026 | 26.08 | 26.16 | 26.08 | 26.16 | 26.16 | -0.30% | - |
| Aug 17, 2026 | 26.40 | 26.40 | 26.20 | 26.24 | 26.24 | -2.67% | - |
| Aug 14, 2026 | 26.82 | 26.96 | 26.82 | 26.96 | 26.96 | -0.22% | - |
| Aug 13, 2026 | 26.64 | 27.02 | 26.64 | 27.02 | 27.02 | 1.58% | - |
| Aug 12, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -0.60% | - |
| Aug 11, 2026 | 26.70 | 26.76 | 26.60 | 26.76 | 26.76 | 0.07% | - |
| Aug 10, 2026 | 26.86 | 26.86 | 26.72 | 26.74 | 26.74 | -0.74% | - |
| Aug 7, 2026 | 26.76 | 26.94 | 26.58 | 26.94 | 26.94 | 0.37% | - |
| Aug 6, 2026 | 26.86 | 26.86 | 26.72 | 26.84 | 26.84 | -0.15% | - |
| Aug 5, 2026 | 26.80 | 26.98 | 26.80 | 26.88 | 26.88 | 0.37% | - |
| Aug 4, 2026 | 26.90 | 26.90 | 26.56 | 26.78 | 26.78 | 2.06% | - |
| Aug 3, 2026 | 27.06 | 27.06 | 26.24 | 26.24 | 26.24 | -1.80% | - |
| Jul 31, 2026 | 26.86 | 26.96 | 26.72 | 26.72 | 26.72 | -0.89% | - |