Skip to main content
Aena S.M.E., S.A. (ETR:A441)
Germany flag Germany · Delayed Price · Currency is EUR
23.92
-2.78 (-10.41%)
At close: Apr 27, 2026

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.7623.7623.6023.6023.60-1.34%55
Apr 27, 202624.0824.0823.9223.9223.92-10.41%1,010
Apr 24, 202626.7026.7026.7026.7026.70-205
Apr 22, 202625.9426.7025.9426.7025.82-2.91%50
Apr 21, 202626.5227.5026.5227.5026.593.00%62
Apr 20, 202626.5026.7026.5026.7025.82-0.22%122
Apr 17, 202626.3626.7626.3626.7625.881.59%132
Apr 16, 202626.3426.3426.3426.3425.47-3.73%3
Apr 15, 202626.6227.3626.6227.3626.46-26
Apr 14, 202626.7027.3626.7027.3626.463.95%25
Apr 13, 202626.3226.3226.3226.3225.45-4.64%50
Apr 10, 202627.6027.6027.6027.6026.693.68%105
Apr 8, 202626.8826.8826.6026.6225.741.14%2,426
Apr 7, 202626.2826.5226.2826.3225.450.77%32
Apr 2, 202626.1226.1226.1226.1225.260.11%37
Apr 1, 202626.1126.1126.0926.0925.232.51%225
Mar 30, 202625.5425.5425.4525.4524.61-0.04%10
Mar 27, 202625.4625.4625.4625.4624.62-0.78%200
Mar 26, 202625.5525.6625.5525.6624.81-0.12%2,466
Mar 25, 202625.6925.6925.6925.6924.844.60%170
Mar 23, 202624.5624.5624.5624.5623.75-5.17%205
Mar 20, 202625.5025.9025.5025.9025.04-104
Mar 19, 202625.4525.9025.4525.9025.04-19
Mar 18, 202625.9025.9025.9025.9025.04--
Mar 17, 202625.9025.9025.9025.9025.04--
Mar 16, 202625.9025.9025.9025.9025.041.65%-
Mar 13, 202625.2325.4825.2325.4824.64-1,070
Mar 12, 202625.6925.6925.4825.4824.64-49
Mar 11, 202625.2925.4825.2925.4824.64-366
Mar 10, 202625.4125.4825.3825.4824.641.92%2,725
Mar 9, 202624.9825.0224.9825.0024.17-5.59%189
Mar 6, 202626.4826.4826.4826.4825.60--
Mar 5, 202625.9526.4825.9526.4825.60-475
Mar 4, 202625.3226.4825.2826.4825.601.92%1,935
Mar 3, 202625.7725.9825.7725.9825.12-0.42%8,049
Mar 2, 202626.0926.0926.0926.0925.23-3.44%99
Feb 26, 202627.0227.0227.0227.0226.13-0.22%108
Feb 25, 202627.2627.2626.8727.0826.18-1.88%552
Feb 24, 202627.5527.6027.5527.6026.692.03%284
Feb 20, 202627.0527.0527.0527.0526.16-2.94%17
Feb 18, 202627.8727.8727.8727.8726.950.32%139
Feb 13, 202627.7827.7827.7827.7826.861.76%22
Feb 12, 202627.4427.4427.3027.3026.40-1.80%1,049
Feb 11, 202627.8227.8227.8027.8026.880.32%131
Feb 6, 202627.2127.7127.2127.7126.794.96%319
Feb 3, 202626.4026.4026.4026.4025.531.19%200
Jan 30, 202626.4626.4626.0926.0925.233.49%916
Jan 29, 202625.7025.7025.2125.2124.38-206
Jan 28, 202625.7025.7025.2125.2124.38-0.90%431
Jan 27, 202625.4425.4425.4425.4424.600.55%119
Jan 23, 202625.3125.3125.3025.3024.46-1.33%80
Jan 22, 202625.6625.6625.5725.6424.790.91%1,172
Jan 21, 202625.3625.4125.3625.4124.57-119
Jan 19, 202625.4125.4125.4125.4124.573.50%50
Jan 14, 202624.6524.6524.5524.5523.74-1.13%2,732
Jan 13, 202624.8324.8324.8324.8324.01-1.47%119
Jan 12, 202625.2025.2025.2025.2024.370.20%60
Jan 7, 202625.1525.1525.1525.1524.323.88%500
Jan 5, 202623.9524.2123.9524.2123.411.77%465
Jan 2, 202623.8023.8023.7923.7923.00-0.17%502
Dec 30, 202523.7723.8323.7723.8323.04-0.38%84
Dec 23, 202523.9223.9223.9223.9223.131.23%9
Dec 19, 202523.6323.6323.6323.6322.85--
Dec 18, 202523.6323.6323.6323.6322.850.94%300
Dec 17, 202523.4123.4123.4123.4122.640.04%39
Dec 16, 202523.4023.4023.4023.4022.631.34%-
Dec 15, 202523.0923.0923.0923.0922.331.05%-
Dec 12, 202522.8522.8522.8522.8522.09-0.61%-
Dec 11, 202522.9922.9922.9922.9922.23--
Dec 10, 202522.9922.9922.9922.9922.23-1.33%32
Dec 9, 202523.3023.3023.3023.3022.53--
Dec 8, 202523.3023.3023.3023.3022.530.52%81
Dec 5, 202523.1823.1823.1823.1822.41-1.11%80
Dec 4, 202523.4423.4423.4423.4422.66--
Dec 3, 202523.4423.4423.4423.4422.66-0.72%307
Dec 2, 202523.6223.6923.6023.6122.830.68%3,776
Dec 1, 202523.4523.4523.4523.4522.67--
Nov 28, 202523.4423.4523.4423.4522.67-0.26%1,039
Nov 27, 202523.4723.5123.4723.5122.730.51%952
Nov 26, 202523.3523.3923.3523.3922.620.21%2,006
Nov 25, 202523.3423.3423.3423.3422.570.60%366
Nov 24, 202523.2023.2023.2023.2022.430.35%20
Nov 21, 202523.1223.1223.1223.1222.361.49%263
Nov 20, 202522.7822.7822.7822.7822.031.06%305
Nov 19, 202522.5622.6122.5422.5421.790.04%1,354
Nov 18, 202522.5322.5322.5322.5321.78-2.26%1
Nov 13, 202523.2023.3323.0523.0522.290.61%888
Nov 12, 202522.8222.9122.8122.9122.15-0.04%818
Nov 11, 202522.9222.9222.9222.9222.161.91%455
Nov 10, 202522.4122.4922.4122.4921.752.23%574
Nov 7, 202522.4622.4722.0022.0021.27-2.00%5,388
Nov 6, 202522.5322.5322.3622.4521.71-5.75%2,035
Nov 5, 202523.5523.8223.5523.8223.030.38%616
Nov 4, 202523.6923.7323.6923.7322.950.81%252
Oct 31, 202523.4423.5423.4423.5422.76-0.38%784
Oct 30, 202523.2523.6323.2523.6322.851.59%448
Oct 29, 202523.3623.3623.2623.2622.49-3.88%721
Oct 28, 202524.2024.2024.2024.2023.400.75%150