Skip to main content
Aena S.M.E., S.A. (BIT:1AENA)
Italy flag Italy · Delayed Price · Currency is EUR
23.80
-0.20 (-0.83%)
At close: Apr 28, 2026

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202624.2224.2224.2224.0024.00-0.91%200
Apr 24, 202624.2224.2224.2224.2224.22-1.38%-
Apr 23, 202624.7224.7224.7224.5624.56-5.25%19
Apr 22, 202625.9425.9425.9425.9225.04-1.22%20
Apr 21, 202626.2426.2426.2426.2425.35-0.61%-
Apr 20, 202626.4026.4026.4026.4025.50-1.20%-
Apr 17, 202626.7226.7226.7226.7225.812.38%-
Apr 16, 202626.1026.1026.1026.1025.21-1.36%-
Apr 15, 202626.8826.8826.8826.4625.56-1.05%150
Apr 14, 202626.7426.7426.7426.7425.832.14%-
Apr 13, 202626.2426.2426.2426.1825.29-2.75%40
Apr 10, 202626.9226.9226.9226.9226.00-0.37%-
Apr 9, 202627.0227.0227.0227.0226.100.67%-
Apr 8, 202626.8426.8426.8426.8425.932.91%-
Apr 7, 202626.0826.0826.0826.0825.190.08%-
Apr 2, 202626.0626.0626.0626.0625.170.19%-
Apr 1, 202626.2026.2026.2026.0125.121.78%38
Mar 31, 202625.5625.5625.5625.5624.690.20%-
Mar 30, 202625.5125.5125.5125.5124.64-0.39%-
Mar 27, 202625.6125.6125.6125.6124.730.53%-
Mar 26, 202625.4725.4725.4725.4724.60-1.20%-
Mar 25, 202625.7825.7825.7825.7824.902.14%-
Mar 24, 202625.2425.2425.2425.2424.380.30%-
Mar 23, 202624.6324.6324.6325.1724.31-0.26%500
Mar 20, 202625.3625.3625.3625.2324.370.22%40
Mar 19, 202625.4025.6025.4025.1824.32-2.02%11
Mar 18, 202625.7025.7025.7025.7024.82-0.87%-
Mar 17, 202625.9225.9225.9225.9225.040.95%-
Mar 16, 202625.5425.5425.5425.6824.800.82%10
Mar 13, 202625.2525.2525.2525.4724.60-0.51%1,000
Mar 12, 202625.6025.6025.6025.6024.72-0.29%-
Mar 11, 202625.3025.3025.3025.6724.800.81%1,000
Mar 10, 202625.4525.4525.4025.4724.600.83%1,500
Mar 9, 202624.8325.0524.8325.2624.40-0.84%425
Mar 6, 202625.4725.4725.4725.4724.600.12%-
Mar 5, 202625.4425.4425.4425.4424.57-1.89%-
Mar 4, 202628.1328.1325.4425.9325.051.41%1,209
Mar 3, 202625.8927.5125.8625.5724.70-2.40%1,137
Mar 2, 202625.8326.1425.8326.2025.31-1.60%599
Feb 27, 202626.7326.7326.7326.6325.72-1.46%500
Feb 26, 202627.1227.1227.1227.0226.10-2.72%20
Feb 25, 202626.9727.3026.9727.7826.833.58%2,218
Feb 24, 202627.6429.0227.6426.8225.90-4.76%1,207
Feb 23, 202628.1628.1628.1628.1627.201.51%-
Feb 20, 202627.1027.1027.1027.7426.792.10%18
Feb 19, 202627.1027.1027.1027.1726.24-2.14%1,000
Feb 18, 202628.4028.4027.7427.7626.82-3.39%1,048
Feb 17, 202628.3728.3728.3728.7427.761.45%17
Feb 16, 202628.3328.3328.3328.3327.362.16%-
Feb 13, 202627.7327.7327.7327.7326.781.04%-
Feb 12, 202627.2627.2627.2627.4426.51-0.40%80
Feb 11, 202627.7527.7527.7427.5526.610.66%209
Feb 10, 202627.3727.3727.3727.3726.44-1.07%-
Feb 9, 202627.7527.7527.7527.6726.72-0.18%20
Feb 6, 202627.5127.5127.5127.7226.771.73%100
Feb 5, 202627.2527.2527.2527.2526.320.87%-
Feb 4, 202627.0127.0127.0127.0126.091.94%-
Feb 3, 202626.5126.5126.3326.5025.591.32%25
Feb 2, 202626.5126.5126.5126.1525.260.29%19
Jan 30, 202626.0826.0826.0826.0825.192.27%-
Jan 29, 202625.5025.5025.5025.5024.630.22%-
Jan 28, 202625.5825.5825.5225.4424.57-1.20%264
Jan 27, 202625.7525.7525.7525.7524.870.98%-
Jan 26, 202625.5025.5025.5025.5024.630.41%-
Jan 23, 202625.4025.4025.4025.4024.53-0.88%-
Jan 22, 202625.6225.6225.6225.6224.751.49%-
Jan 21, 202625.2525.2525.2525.2524.39-0.30%-
Jan 20, 202625.3225.3225.3225.3224.46-0.20%-
Jan 19, 202625.3725.3725.3725.3724.51-0.35%-
Jan 16, 202625.4625.4625.4625.4624.591.03%-
Jan 15, 202625.2025.2025.2025.2024.342.31%-
Jan 14, 202624.7124.7124.7124.6323.790.24%250
Jan 13, 202624.5724.5724.5724.5723.73-2.36%-
Jan 12, 202625.1725.1725.1725.1724.31-0.04%-
Jan 9, 202625.1825.1825.1825.1824.32-0.45%-
Jan 8, 202625.2925.2925.2925.2924.431.32%-
Jan 7, 202624.9624.9624.9624.9624.110.32%-
Jan 6, 202624.5524.5524.5524.8824.031.99%15
Jan 5, 202624.4024.4024.4024.4023.562.95%-
Jan 2, 202623.9023.9023.8923.7022.89-0.67%195
Dec 30, 202523.8623.8623.8623.8623.040.42%-
Dec 29, 202523.7623.7623.7623.7622.95-0.63%-
Dec 23, 202523.9123.9123.9123.9123.090.13%-
Dec 22, 202523.7023.9323.7023.8823.061.12%4,010
Dec 19, 202523.6123.6123.6123.6122.81-0.25%-
Dec 18, 202523.6723.6723.6723.6722.861.15%-
Dec 17, 202523.4023.4023.4023.4022.60-0.45%-
Dec 16, 202523.5123.5123.5123.5122.70-1.32%-
Dec 15, 202523.8223.8223.8223.8223.011.51%-
Dec 12, 202523.5123.5123.5123.4722.670.77%250
Dec 11, 202523.2923.2923.2923.2922.491.39%-
Dec 10, 202522.9722.9722.9722.9722.18-1.16%-
Dec 9, 202523.2423.2423.2423.2422.44-0.36%-
Dec 8, 202523.0623.0623.0623.3222.531.17%2
Dec 5, 202523.0523.0523.0523.0522.27-0.26%-
Dec 4, 202523.1123.1123.1123.1122.32-0.88%-
Dec 3, 202523.3223.3223.3223.3222.52-0.55%-
Dec 2, 202523.4523.4523.4523.4522.650.11%-
Dec 1, 202523.4223.4223.4223.4222.62-2.42%-
Nov 28, 202524.0024.0024.0024.0023.181.87%-