Skip to main content
Aena S.M.E., S.A. (BME:AENA)
Spain flag Spain · Delayed Price · Currency is EUR
23.62
-0.32 (-1.34%)
Apr 28, 2026, 5:40 PM CET

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.9024.0423.5423.6223.62-1.34%2,116,279
Apr 27, 202624.2024.2623.9023.9423.94-1.07%1,340,320
Apr 24, 202624.5024.5424.2024.2024.20-1.55%1,266,980
Apr 23, 202624.8024.8024.0424.5824.58-5.17%2,008,052
Apr 22, 202626.2426.2625.8625.9225.04-0.99%2,472,389
Apr 21, 202626.5226.6626.1226.1825.29-1.06%1,585,725
Apr 20, 202626.5426.6026.3226.4625.56-0.68%1,906,424
Apr 17, 202626.0626.9425.9026.6425.732.30%14,299,950
Apr 16, 202626.4026.5425.9226.0425.15-1.74%2,571,537
Apr 15, 202626.9226.9826.4026.5025.60-1.05%18,913,210
Apr 14, 202626.3226.7826.2826.7825.871.90%17,126,660
Apr 13, 202626.6626.7626.0826.2825.38-1.94%1,933,558
Apr 10, 202627.0427.1826.8026.8025.89-0.89%1,062,736
Apr 9, 202626.9427.1026.8027.0426.120.22%867,318
Apr 8, 202627.0027.0426.4626.9826.063.13%1,714,315
Apr 7, 202626.3826.5826.1026.1625.27-0.30%1,145,328
Apr 2, 202625.8726.2425.6226.2425.350.92%1,236,112
Apr 1, 202626.1026.2426.0026.0025.111.88%1,661,678
Mar 31, 202625.6425.8325.5225.5224.65-0.04%2,603,909
Mar 30, 202625.6025.7925.4325.5324.66-0.39%1,603,085
Mar 27, 202625.4425.7225.3725.6324.760.43%2,293,716
Mar 26, 202625.6225.8125.4425.5224.65-0.70%1,196,747
Mar 25, 202625.5625.7925.4425.7024.821.86%3,816,385
Mar 24, 202625.0925.3524.9725.2324.371.04%1,626,242
Mar 23, 202624.7525.6024.5224.9724.12-1.23%2,525,549
Mar 20, 202625.5325.5925.0425.2824.420.16%5,539,892
Mar 19, 202625.5025.6025.1925.2424.38-1.87%1,524,152
Mar 18, 202626.1926.2125.7125.7224.84-1.11%2,039,712
Mar 17, 202625.7226.0325.6626.0125.121.21%1,786,684
Mar 16, 202625.4325.7525.3025.7024.820.86%1,550,617
Mar 13, 202625.4125.6725.0025.4824.61-0.20%1,365,406
Mar 12, 202625.6925.8725.5125.5324.66-0.66%1,730,757
Mar 11, 202625.4625.7025.2525.7024.820.90%1,435,470
Mar 10, 202625.6025.6825.3125.4724.600.99%1,240,591
Mar 9, 202625.0025.2924.8525.2224.36-0.94%2,774,776
Mar 6, 202625.6025.7225.1225.4624.59-0.08%1,724,676
Mar 5, 202625.8126.0225.4625.4824.61-1.66%1,938,862
Mar 4, 202625.3926.1125.1025.9125.031.81%2,216,174
Mar 3, 202626.2026.2525.4325.4524.58-3.49%2,317,406
Mar 2, 202626.2026.3725.7826.3725.47-1.12%2,179,677
Feb 27, 202626.8327.0326.5626.6725.76-0.93%4,086,038
Feb 26, 202627.0027.2126.7826.9226.00-0.04%1,473,784
Feb 25, 202627.3927.4226.7326.9326.01-1.89%1,679,479
Feb 24, 202627.5727.6827.3127.4526.510.15%1,317,024
Feb 23, 202627.0827.5227.0027.4126.481.52%1,166,536
Feb 20, 202627.2427.3126.8427.0026.08-0.22%1,954,994
Feb 19, 202627.7827.8626.9727.0626.14-2.38%1,865,640
Feb 18, 202628.7928.8627.7127.7226.78-3.78%1,781,499
Feb 17, 202628.4028.8128.0328.8127.831.44%1,524,996
Feb 16, 202627.9328.4927.8128.4027.432.56%1,105,483
Feb 13, 202627.5027.8827.4827.6926.750.65%2,038,872
Feb 12, 202627.7127.8027.1827.5126.57-0.04%1,429,319
Feb 11, 202627.4427.8927.3827.5226.580.58%1,526,960
Feb 10, 202627.7727.7927.2227.3626.43-1.30%1,451,946
Feb 9, 202627.6727.7827.4827.7226.780.22%1,071,913
Feb 6, 202627.1927.8027.1627.6626.721.73%1,329,924
Feb 5, 202627.0627.2826.8927.1926.260.74%1,479,758
Feb 4, 202626.6127.1626.5626.9926.071.58%1,503,826
Feb 3, 202626.5026.5726.2426.5725.660.61%1,332,029
Feb 2, 202626.3326.4526.1326.4125.510.69%2,123,437
Jan 30, 202625.8326.5425.7426.2325.342.78%2,822,437
Jan 29, 202625.4525.7325.4125.5224.650.39%1,485,124
Jan 28, 202625.7925.8125.1625.4224.55-1.78%1,254,349
Jan 27, 202625.6025.8825.4025.8825.001.61%1,688,712
Jan 26, 202625.4625.5825.3225.4724.600.32%856,183
Jan 23, 202625.5725.6125.2225.3924.53-0.82%886,881
Jan 22, 202625.6025.7225.4725.6024.731.59%1,009,737
Jan 21, 202625.2225.4225.1625.2024.34-0.43%1,008,698
Jan 20, 202625.3025.4225.1825.3124.45-0.39%1,813,483
Jan 19, 202625.3025.5325.2525.4124.54-0.43%1,055,761
Jan 16, 202625.1925.5225.1025.5224.651.55%1,902,661
Jan 15, 202624.9925.2224.7925.1324.272.07%1,402,064
Jan 14, 202624.6024.7424.4024.6223.780.24%1,532,837
Jan 13, 202625.3025.3024.5424.5623.72-2.58%1,188,263
Jan 12, 202625.3025.3125.0925.2124.35-0.28%1,238,596
Jan 9, 202625.3025.3525.0225.2824.42-0.08%1,168,140
Jan 8, 202624.9225.3424.8925.3024.441.73%771,519
Jan 7, 202625.0725.4424.8624.8724.02-0.48%1,631,046
Jan 6, 202624.4825.0324.4524.9924.142.63%1,861,205
Jan 5, 202623.6924.4223.6924.3523.522.79%1,300,295
Jan 2, 202623.7023.8923.6623.6922.88-0.55%533,673
Dec 31, 202523.7823.8323.6723.8223.01-0.04%732,516
Dec 30, 202523.8623.8823.7523.8323.02-0.04%843,105
Dec 29, 202523.9223.9623.6323.8423.03-0.08%843,797
Dec 24, 202523.9824.0223.8623.8623.05-0.08%185,958
Dec 23, 202523.8023.9423.7223.8823.070.17%946,518
Dec 22, 202523.6723.8923.5323.8423.031.10%1,134,288
Dec 19, 202523.6423.9023.4923.5822.78-0.21%3,877,145
Dec 18, 202523.5323.7523.4323.6322.830.68%1,026,056
Dec 17, 202523.4623.5723.3323.4722.67-1,118,143
Dec 16, 202523.9023.9323.4723.4722.67-1.47%1,126,543
Dec 15, 202523.7023.8723.4723.8223.010.93%1,016,874
Dec 12, 202523.3823.6023.3523.6022.801.33%1,329,246
Dec 11, 202522.9823.3222.9023.2922.501.04%995,198
Dec 10, 202523.1523.1722.8923.0522.26-0.65%780,493
Dec 9, 202523.3923.4023.1523.2022.41-0.43%679,042
Dec 8, 202523.0523.3323.0223.3022.511.00%627,797
Dec 5, 202523.1223.3223.0323.0722.28-0.17%511,451
Dec 4, 202523.3123.3623.0923.1122.32-0.69%1,170,677
Dec 3, 202523.3623.5523.2723.2722.48-0.56%1,266,280