Skip to main content
Aena S.M.E., S.A. (BIT:1AENA)
Italy flag Italy · Delayed Price · Currency is EUR
25.44
-0.13 (-0.51%)
Last updated: Mar 4, 2026, 5:00 PM CET

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.4725.4725.4725.4725.470.12%-
Mar 5, 202625.4425.4425.4425.4425.44-1.89%-
Mar 4, 202628.1328.1325.4425.9325.931.41%1,209
Mar 3, 202625.8927.5125.8625.5725.57-2.40%1,137
Mar 2, 202625.8326.1425.8326.2026.20-1.60%599
Feb 27, 202626.7326.7326.7326.6326.63-1.46%500
Feb 26, 202627.1227.1227.1227.0227.02-2.72%20
Feb 25, 202626.9727.3026.9727.7827.783.58%2,218
Feb 24, 202627.6429.0227.6426.8226.82-4.76%1,207
Feb 23, 202628.1628.1628.1628.1628.161.51%-
Feb 20, 202627.1027.1027.1027.7427.742.10%18
Feb 19, 202627.1027.1027.1027.1727.17-2.14%1,000
Feb 18, 202628.4028.4027.7427.7627.76-3.39%1,048
Feb 17, 202628.3728.3728.3728.7428.741.45%17
Feb 16, 202628.3328.3328.3328.3328.332.16%-
Feb 13, 202627.7327.7327.7327.7327.731.04%-
Feb 12, 202627.2627.2627.2627.4427.44-0.40%80
Feb 11, 202627.7527.7527.7427.5527.550.66%209
Feb 10, 202627.3727.3727.3727.3727.37-1.07%-
Feb 9, 202627.7527.7527.7527.6727.67-0.18%20
Feb 6, 202627.5127.5127.5127.7227.721.73%100
Feb 5, 202627.2527.2527.2527.2527.250.87%-
Feb 4, 202627.0127.0127.0127.0127.011.94%-
Feb 3, 202626.5126.5126.3326.5026.501.32%25
Feb 2, 202626.5126.5126.5126.1526.150.29%19
Jan 30, 202626.0826.0826.0826.0826.082.27%-
Jan 29, 202625.5025.5025.5025.5025.500.22%-
Jan 28, 202625.5825.5825.5225.4425.44-1.20%264
Jan 27, 202625.7525.7525.7525.7525.750.98%-
Jan 26, 202625.5025.5025.5025.5025.500.41%-
Jan 23, 202625.4025.4025.4025.4025.40-0.88%-
Jan 22, 202625.6225.6225.6225.6225.621.49%-
Jan 21, 202625.2525.2525.2525.2525.25-0.30%-
Jan 20, 202625.3225.3225.3225.3225.32-0.20%-
Jan 19, 202625.3725.3725.3725.3725.37-0.35%-
Jan 16, 202625.4625.4625.4625.4625.461.03%-
Jan 15, 202625.2025.2025.2025.2025.202.31%-
Jan 14, 202624.7124.7124.7124.6324.630.24%250
Jan 13, 202624.5724.5724.5724.5724.57-2.36%-
Jan 12, 202625.1725.1725.1725.1725.17-0.04%-
Jan 9, 202625.1825.1825.1825.1825.18-0.45%-
Jan 8, 202625.2925.2925.2925.2925.291.32%-
Jan 7, 202624.9624.9624.9624.9624.960.32%-
Jan 6, 202624.5524.5524.5524.8824.881.99%15
Jan 5, 202624.4024.4024.4024.4024.402.95%-
Jan 2, 202623.9023.9023.8923.7023.70-0.67%195
Dec 30, 202523.8623.8623.8623.8623.860.42%-
Dec 29, 202523.7623.7623.7623.7623.76-0.63%-
Dec 23, 202523.9123.9123.9123.9123.910.13%-
Dec 22, 202523.7023.9323.7023.8823.881.12%4,010
Dec 19, 202523.6123.6123.6123.6123.61-0.25%-
Dec 18, 202523.6723.6723.6723.6723.671.15%-
Dec 17, 202523.4023.4023.4023.4023.40-0.45%-
Dec 16, 202523.5123.5123.5123.5123.51-1.32%-
Dec 15, 202523.8223.8223.8223.8223.821.51%-
Dec 12, 202523.5123.5123.5123.4723.470.77%250
Dec 11, 202523.2923.2923.2923.2923.291.39%-
Dec 10, 202522.9722.9722.9722.9722.97-1.16%-
Dec 9, 202523.2423.2423.2423.2423.24-0.36%-
Dec 8, 202523.0623.0623.0623.3223.321.17%2
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%-