Skip to main content
Aena S.M.E., S.A. (BME:AENA)
Spain flag Spain · Delayed Price · Currency is EUR
25.45
-0.92 (-3.49%)
At close: Mar 3, 2026

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202626.2026.2525.4325.4525.45-3.49%2,313,119
Mar 2, 202626.2026.3725.7826.3726.37-1.12%1,450,606
Feb 27, 202626.8327.0326.5626.6726.67-0.93%4,086,038
Feb 26, 202627.0027.2126.7826.9226.92-0.04%1,473,784
Feb 25, 202627.3927.4226.7326.9326.93-1.89%1,677,845
Feb 24, 202627.5727.6827.3127.4527.450.15%1,317,024
Feb 23, 202627.0827.5227.0027.4127.411.52%1,166,536
Feb 20, 202627.2427.3126.8427.0027.00-0.22%1,954,994
Feb 19, 202627.7827.8626.9727.0627.06-2.38%1,861,740
Feb 18, 202628.7928.8627.7127.7227.72-3.78%1,781,499
Feb 17, 202628.4028.8128.0328.8128.811.44%1,524,996
Feb 16, 202627.9328.4927.8128.4028.402.56%1,105,483
Feb 13, 202627.5027.8827.4827.6927.690.65%2,038,872
Feb 12, 202627.7127.8027.1827.5127.51-0.04%1,429,319
Feb 11, 202627.4427.8927.3827.5227.520.58%1,526,960
Feb 10, 202627.7727.7927.2227.3627.36-1.30%1,451,946
Feb 9, 202627.6727.7827.4827.7227.720.22%1,071,913
Feb 6, 202627.1927.8027.1627.6627.661.73%1,329,924
Feb 5, 202627.0627.2826.8927.1927.190.74%1,479,758
Feb 4, 202626.6127.1626.5626.9926.991.58%1,503,826
Feb 3, 202626.5026.5726.2426.5726.570.61%1,332,029
Feb 2, 202626.3326.4526.1326.4126.410.69%2,123,437
Jan 30, 202625.8326.5425.7426.2326.232.78%2,822,437
Jan 29, 202625.4525.7325.4125.5225.520.39%1,485,124
Jan 28, 202625.7925.8125.1625.4225.42-1.78%1,254,349
Jan 27, 202625.6025.8825.4025.8825.881.61%1,688,712
Jan 26, 202625.4625.5825.3225.4725.470.32%856,183
Jan 23, 202625.5725.6125.2225.3925.39-0.82%886,881
Jan 22, 202625.6025.7225.4725.6025.601.59%1,009,737
Jan 21, 202625.2225.4225.1625.2025.20-0.43%1,008,698
Jan 20, 202625.3025.4225.1825.3125.31-0.39%1,813,483
Jan 19, 202625.3025.5325.2525.4125.41-0.43%1,055,761
Jan 16, 202625.1925.5225.1025.5225.521.55%1,902,661
Jan 15, 202624.9925.2224.7925.1325.132.07%1,402,064
Jan 14, 202624.6024.7424.4024.6224.620.24%1,532,837
Jan 13, 202625.3025.3024.5424.5624.56-2.58%1,188,263
Jan 12, 202625.3025.3125.0925.2125.21-0.28%1,238,596
Jan 9, 202625.3025.3525.0225.2825.28-0.08%1,168,140
Jan 8, 202624.9225.3424.8925.3025.301.73%771,519
Jan 7, 202625.0725.4424.8624.8724.87-0.48%1,631,046
Jan 6, 202624.4825.0324.4524.9924.992.63%1,861,205
Jan 5, 202623.6924.4223.6924.3524.352.79%1,300,295
Jan 2, 202623.7023.8923.6623.6923.69-0.55%533,673
Dec 31, 202523.7823.8323.6723.8223.82-0.04%732,516
Dec 30, 202523.8623.8823.7523.8323.83-0.04%843,105
Dec 29, 202523.9223.9623.6323.8423.84-0.08%843,797
Dec 24, 202523.9824.0223.8623.8623.86-0.08%185,958
Dec 23, 202523.8023.9423.7223.8823.880.17%946,518
Dec 22, 202523.6723.8923.5323.8423.841.10%1,134,288
Dec 19, 202523.6423.9023.4923.5823.58-0.21%3,877,145
Dec 18, 202523.5323.7523.4323.6323.630.68%1,026,056
Dec 17, 202523.4623.5723.3323.4723.47-1,118,143
Dec 16, 202523.9023.9323.4723.4723.47-1.47%1,126,543
Dec 15, 202523.7023.8723.4723.8223.820.93%1,016,874
Dec 12, 202523.3823.6023.3523.6023.601.33%1,329,246
Dec 11, 202522.9823.3222.9023.2923.291.04%995,198
Dec 10, 202523.1523.1722.8923.0523.05-0.65%780,493
Dec 9, 202523.3923.4023.1523.2023.20-0.43%679,042
Dec 8, 202523.0523.3323.0223.3023.301.00%627,797
Dec 5, 202523.1223.3223.0323.0723.07-0.17%511,451
Dec 4, 202523.3123.3623.0923.1123.11-0.69%1,170,677
Dec 3, 202523.3623.5523.2723.2723.27-0.56%1,266,280
Dec 2, 202523.5223.7123.4023.4023.40-0.21%1,134,747
Dec 1, 202523.4623.5123.2123.4523.45-0.04%763,870
Nov 28, 202523.4923.4923.3323.4623.46-0.13%576,941
Nov 27, 202523.4923.5423.4023.4923.490.38%569,481
Nov 26, 202523.4423.5623.2123.4023.400.43%747,675
Nov 25, 202523.4023.5023.1623.3023.30-0.72%940,354
Nov 24, 202523.2823.4723.1323.4723.471.51%4,670,937
Nov 21, 202522.6323.2222.6023.1223.122.08%1,031,164
Nov 20, 202522.7023.0822.6522.6522.650.44%1,066,176
Nov 19, 202522.4022.6422.3422.5522.550.49%1,124,210
Nov 18, 202522.6522.6822.3122.4422.44-1.84%1,432,174
Nov 17, 202523.0123.0822.8022.8622.86-0.78%529,436
Nov 14, 202523.0923.1922.7723.0423.04-0.65%751,764
Nov 13, 202522.9423.3722.8823.1923.191.40%1,012,518
Nov 12, 202522.8422.9122.7322.8722.870.40%2,110,118
Nov 11, 202522.5023.0422.4822.7822.781.47%1,043,714
Nov 10, 202522.1222.5122.0722.4522.452.23%1,012,626
Nov 7, 202522.5822.7021.9621.9621.96-2.14%1,971,659
Nov 6, 202522.8923.0022.3022.4422.44-5.40%2,489,884
Nov 5, 202523.7523.8923.4923.7223.72-0.17%1,230,330
Nov 4, 202523.5223.7623.3123.7623.760.34%942,737
Nov 3, 202523.5523.7723.5223.6823.680.55%847,381
Oct 31, 202523.7423.7623.3323.5523.55-1.09%985,331
Oct 30, 202523.2123.8123.0923.8123.812.94%1,236,353
Oct 29, 202523.6023.9523.1323.1323.13-4.26%2,046,080
Oct 28, 202524.0424.2323.9224.1624.160.58%1,338,564
Oct 27, 202523.9324.0623.8324.0224.020.67%814,512
Oct 24, 202523.8723.9023.6323.8623.860.21%572,276
Oct 23, 202523.5323.8523.4723.8123.810.98%771,315
Oct 22, 202523.3623.7023.3023.5823.581.33%1,772,584
Oct 21, 202523.6523.7123.1823.2723.27-1.02%1,299,299
Oct 20, 202523.3123.7323.2723.5123.51-1.05%1,696,474
Oct 17, 202523.3423.7923.1523.7623.761.50%3,389,408
Oct 16, 202523.1023.4122.9923.4123.411.43%1,455,490
Oct 15, 202523.0123.1422.8923.0823.080.52%1,286,646
Oct 14, 202522.8023.0322.7522.9622.961.23%1,199,112
Oct 13, 202522.7622.8822.6622.6822.68-0.48%645,417
Oct 10, 202522.5522.8322.5322.7922.791.65%1,360,046