Skip to main content
Aena S.M.E., S.A. (BIT:1AENA)
Italy flag Italy · Delayed Price · Currency is EUR
23.37
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0523.0523.0523.0523.05-0.26%-
Dec 4, 202523.1123.1123.1123.1123.11-0.88%-
Dec 3, 202523.3223.3223.3223.3223.32-0.55%-
Dec 2, 202523.4523.4523.4523.4523.450.11%-
Dec 1, 202523.4223.4223.4223.4223.42-2.42%-
Nov 28, 202524.0024.0024.0024.0024.001.87%-
Nov 27, 202523.5623.5623.5623.5623.560.53%-
Nov 26, 202523.4423.4423.4423.4423.440.39%-
Nov 25, 202523.3523.3523.3523.3523.35-0.09%-
Nov 24, 202523.0823.0823.0823.3723.370.89%10
Nov 21, 202523.1623.1623.1623.1623.161.98%-
Nov 20, 202522.7122.7122.7122.7122.710.69%-
Nov 19, 202522.5622.5622.5622.5622.560.80%-
Nov 18, 202522.3822.3822.3822.3822.38-1.95%-
Nov 17, 202522.8222.8222.8222.8222.82-0.74%-
Nov 14, 202522.9922.9922.9922.9922.99-0.97%-
Nov 13, 202523.2223.2223.2223.2223.221.75%-
Nov 12, 202522.8222.8222.8222.8222.820.09%-
Nov 11, 202522.8022.8022.8022.8022.801.72%-
Nov 10, 202522.2122.2122.2122.4122.411.89%440
Nov 7, 202522.0022.0022.0022.0022.00-1.74%-
Nov 6, 202522.3922.3922.3922.3922.39-5.95%-
Nov 5, 202523.8023.8023.8023.8023.800.40%-
Nov 4, 202523.7123.7123.7123.7123.710.13%-
Nov 3, 202523.6823.6823.6823.6823.680.59%-
Oct 31, 202523.5423.5423.5423.5423.54-0.97%-
Oct 30, 202523.7723.7723.7723.7723.772.50%-
Oct 29, 202523.1923.1923.1923.1923.19-4.02%-
Oct 28, 202524.3024.3024.0924.1624.160.52%128
Oct 27, 202524.0324.0324.0324.0324.030.67%-
Oct 24, 202523.8723.8723.8723.8723.870.19%-
Oct 23, 202523.8323.8323.8323.8323.831.00%-
Oct 22, 202523.5923.5923.5923.5923.591.64%-
Oct 21, 202523.3723.3723.3723.2123.21-1.02%1
Oct 20, 202523.4523.4523.4523.4523.45-1.28%-
Oct 17, 202523.7623.7623.7623.7623.761.76%-
Oct 16, 202523.4123.4123.4123.3523.351.26%100
Oct 15, 202523.0623.0623.0623.0623.060.50%-
Oct 14, 202523.0323.0323.0322.9422.940.84%440
Oct 13, 202522.7522.7522.7522.7522.750.40%-
Oct 10, 202522.8122.8122.8122.6622.660.98%90
Oct 9, 202522.4422.4422.4422.4422.44-0.24%-
Oct 8, 202522.5022.5022.5022.5022.50-0.84%-
Oct 7, 202522.6922.6922.6922.6922.69-0.33%-
Oct 6, 202522.7622.7622.7622.7622.76-0.57%-
Oct 3, 202522.8922.8922.8922.8922.890.42%-
Oct 2, 202522.8522.8522.8522.8022.80-0.81%100
Oct 1, 202522.9522.9522.9522.9822.98-0.86%100
Sep 30, 202523.1823.1823.1823.1823.181.40%-
Sep 29, 202522.9922.9922.9922.8622.86-0.52%200
Sep 26, 202522.9822.9822.9822.9822.98-1.25%-
Sep 25, 202523.2723.2723.2723.2723.27-0.13%-
Sep 24, 202523.4023.4623.4023.3023.30-0.17%454
Sep 23, 202523.4023.4023.4023.3423.340.04%100
Sep 22, 202524.7024.7024.7023.3323.33-0.85%1
Sep 19, 202523.5323.5323.5323.5323.531.55%-
Sep 18, 202523.1723.1723.1723.1723.17-5.72%-
Sep 17, 202524.7624.7624.7624.5824.58-0.08%10
Sep 16, 202524.4824.4824.4824.6024.600.49%20
Sep 15, 202524.4824.4824.4824.4824.48-1.43%-
Sep 12, 202524.8324.8324.8324.8324.831.08%-
Sep 11, 202524.5724.5724.5724.5724.570.10%-
Sep 10, 202524.5424.5424.5424.5424.540.39%-
Sep 9, 202524.4524.4524.4524.4524.45-0.08%-
Sep 8, 202524.4724.4724.4724.4724.470.20%-
Sep 5, 202524.4224.4224.4224.4224.420.27%-
Sep 4, 202524.3524.3524.3524.3524.35-0.04%-
Sep 3, 202524.3624.3624.3624.3624.360.12%-
Sep 2, 202524.6024.6024.6024.3324.33-1.40%20
Sep 1, 202524.6824.6824.6824.6824.68-0.46%-
Aug 29, 202524.7924.7924.7924.7924.79-0.76%-
Aug 28, 202524.9824.9824.9824.9824.98-0.60%-
Aug 27, 202525.1325.1325.1325.1325.13-0.12%-
Aug 26, 202525.1625.1625.1625.1625.16-0.55%-
Aug 25, 202525.3025.3025.3025.3025.30-1.15%-
Aug 22, 202525.6025.6025.6025.6025.600.49%-
Aug 21, 202525.4725.4725.4725.4725.47-0.89%-
Aug 20, 202525.7025.7025.7025.7025.700.06%-
Aug 19, 202525.6925.6925.6925.6925.690.25%-
Aug 18, 202525.5625.5625.5625.6225.620.51%92
Aug 14, 202525.4925.4925.4925.4925.491.21%-
Aug 13, 202525.1925.1925.1925.1925.192.25%-
Aug 12, 202524.6324.6324.6324.6324.63-0.14%-
Aug 11, 202524.6724.6724.6724.6724.67-0.04%-
Aug 8, 202524.6824.6824.6824.6824.681.17%-
Aug 7, 202524.3924.3924.3924.3924.39-0.83%-
Aug 6, 202524.6024.6024.6024.6024.60-0.10%-
Aug 5, 202524.6224.6224.6224.6224.623.71%-
Aug 4, 202523.7423.7423.7423.7423.740.66%-
Aug 1, 202523.3723.3723.3723.5923.59-0.21%40
Jul 31, 202523.6423.6423.6423.6423.64-0.30%-
Jul 30, 202523.7123.7123.7123.7123.71-1.00%-
Jul 29, 202523.9523.9523.9523.9523.952.79%-
Jul 28, 202523.6523.6923.6523.3023.30-2.04%370
Jul 25, 202523.7823.7823.7823.7823.780.40%-
Jul 24, 202523.6923.6923.6923.6923.690.92%-
Jul 23, 202523.4723.4723.4723.4723.47-0.17%-
Jul 22, 202523.6323.6323.6323.5123.51-1.43%14
Jul 21, 202523.4023.4023.4023.8523.851.32%450
Jul 18, 202523.5423.5423.5423.5423.54-2.40%-