Skip to main content
Aena S.M.E., S.A. (ETR:A441)
Germany flag Germany · Delayed Price · Currency is EUR
26.48
0.00 (0.00%)
At close: Mar 5, 2026

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.9526.4825.9526.4826.48-475
Mar 4, 202625.3226.4825.2826.4826.481.92%1,935
Mar 3, 202625.7725.9825.7725.9825.98-0.42%8,049
Mar 2, 202626.0926.0926.0926.0926.09-3.44%99
Feb 26, 202627.0227.0227.0227.0227.02-0.22%108
Feb 25, 202627.2627.2626.8727.0827.08-1.88%552
Feb 24, 202627.5527.6027.5527.6027.602.03%284
Feb 20, 202627.0527.0527.0527.0527.05-2.94%17
Feb 18, 202627.8727.8727.8727.8727.870.32%139
Feb 13, 202627.7827.7827.7827.7827.781.76%22
Feb 12, 202627.4427.4427.3027.3027.30-1.80%1,049
Feb 11, 202627.8227.8227.8027.8027.800.32%131
Feb 9, 202627.7127.7127.7127.7127.71-136
Feb 6, 202627.2127.7127.2127.7127.714.96%319
Feb 3, 202626.4026.4026.4026.4026.401.19%200
Jan 30, 202626.4626.4626.0926.0926.093.49%916
Jan 29, 202625.2125.2125.2125.2125.21-206
Jan 28, 202625.7025.7025.2125.2125.21-0.90%431
Jan 27, 202625.4425.4425.4425.4425.440.55%119
Jan 23, 202625.3125.3125.3025.3025.30-1.33%80
Jan 22, 202625.6625.6625.5725.6425.640.91%1,172
Jan 21, 202625.3625.4125.3625.4125.41-119
Jan 19, 202625.4125.4125.4125.4125.413.50%50
Jan 14, 202624.6524.6524.5524.5524.55-1.13%2,732
Jan 13, 202624.8324.8324.8324.8324.83-1.47%119
Jan 12, 202625.2025.2025.2025.2025.200.20%60
Jan 7, 202625.1525.1525.1525.1525.153.88%500
Jan 5, 202623.9524.2123.9524.2124.211.77%465
Jan 2, 202623.8023.8023.7923.7923.79-0.17%502
Dec 30, 202523.7723.8323.7723.8323.83-0.38%84
Dec 23, 202523.9223.9223.9223.9223.921.23%9
Dec 18, 202523.6323.6323.6323.6323.630.94%300
Dec 17, 202523.4123.4123.4123.4123.411.83%39
Dec 10, 202522.9922.9922.9922.9922.99-1.33%32
Dec 8, 202523.3023.3023.3023.3023.300.52%81
Dec 5, 202523.1823.1823.1823.1823.18-1.11%80
Dec 3, 202523.4423.4423.4423.4423.44-0.72%307
Dec 2, 202523.6223.6923.6023.6123.610.68%3,776
Dec 1, 202523.4523.4523.4523.4523.45--
Nov 28, 202523.4423.4523.4423.4523.45-0.26%1,039
Nov 27, 202523.4723.5123.4723.5123.510.51%952
Nov 26, 202523.3523.3923.3523.3923.390.21%2,006
Nov 25, 202523.3423.3423.3423.3423.340.60%366
Nov 24, 202523.2023.2023.2023.2023.200.35%20
Nov 21, 202523.1223.1223.1223.1223.121.49%263
Nov 20, 202522.7822.7822.7822.7822.781.06%305
Nov 19, 202522.5622.6122.5422.5422.540.04%1,354
Nov 18, 202522.5322.5322.5322.5322.53-2.26%1
Nov 13, 202523.2023.3323.0523.0523.050.61%888
Nov 12, 202522.8222.9122.8122.9122.91-0.04%818
Nov 11, 202522.9222.9222.9222.9222.921.91%455
Nov 10, 202522.4122.4922.4122.4922.492.23%574
Nov 7, 202522.4622.4722.0022.0022.00-2.00%5,388
Nov 6, 202522.5322.5322.3622.4522.45-5.75%2,035
Nov 5, 202523.5523.8223.5523.8223.820.38%616
Nov 4, 202523.6923.7323.6923.7323.730.81%252
Oct 31, 202523.4423.5423.4423.5423.54-0.38%784
Oct 30, 202523.2523.6323.2523.6323.631.59%448
Oct 29, 202523.3623.3623.2623.2623.26-3.88%721
Oct 28, 202524.2024.2024.2024.2024.200.75%150
Oct 27, 202523.9324.0223.9324.0224.021.09%392
Oct 23, 202523.7623.7623.7623.7623.760.85%41
Oct 22, 202523.5623.5623.5623.5623.561.25%156
Oct 21, 202523.5023.5023.2723.2723.27-0.77%194
Oct 17, 202523.2723.4523.2723.4523.451.87%809
Oct 14, 202523.0223.0223.0223.0223.021.41%126
Oct 10, 202522.7022.7022.7022.7022.700.89%1,000
Oct 8, 202522.5022.5022.5022.5022.50-0.88%25
Oct 6, 202522.7022.7022.7022.7022.70-1.30%21
Oct 3, 202523.0023.0023.0023.0023.000.04%10
Oct 2, 202522.9922.9922.9922.9922.99-0.30%50
Sep 30, 202522.9023.0722.9023.0623.060.79%474
Sep 24, 202523.4023.4022.8822.8822.88-0.74%800
Sep 23, 202523.3023.3023.0523.0523.05-21
Sep 22, 202523.4423.5523.0523.0523.05-4.87%2,097
Sep 19, 202523.4924.2323.3424.2324.23-2.81%25,913
Sep 15, 202524.9324.9324.9324.9324.931.63%10
Sep 8, 202524.5324.5324.5324.5324.530.53%3