Skip to main content
Aena S.M.E., S.A. (FRA:A441)
Germany flag Germany · Delayed Price · Currency is EUR
23.07
0.00 (0.00%)
At close: Dec 4, 2025

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.9122.9122.8722.8722.87-0.87%-
Dec 4, 202523.0723.0723.0723.0723.07--
Dec 3, 202523.2023.5523.0723.0723.07-0.56%80
Dec 2, 202523.2523.2523.2023.2023.20-0.22%-
Dec 1, 202523.2623.2623.2523.2523.25-0.04%20
Nov 28, 202523.2923.5023.2623.2623.26-0.13%40
Nov 27, 202523.2023.2923.2023.2923.290.39%-
Nov 26, 202523.1023.2023.1023.2023.200.43%-
Nov 25, 202523.2723.2723.1023.1023.10-0.73%-
Nov 24, 202522.9223.2722.9223.2723.271.53%155
Nov 21, 202522.4523.0822.4522.9222.922.09%2
Nov 20, 202522.3522.4522.3522.4522.450.45%-
Nov 19, 202522.2422.3522.2422.3522.350.49%-
Nov 18, 202522.6622.6622.2422.2422.24-1.85%-
Nov 17, 202522.8423.0622.6622.6622.66-0.79%55
Nov 14, 202522.9922.9922.8422.8422.84-0.65%-
Nov 13, 202522.6722.9922.6722.9922.991.41%-
Nov 12, 202522.5822.6722.5822.6722.670.40%-
Nov 11, 202522.2522.5822.2522.5822.581.48%-
Nov 10, 202522.1622.2522.1622.2522.252.25%2
Nov 7, 202522.2422.5521.7621.7621.76-2.16%351
Nov 6, 202523.5223.5222.2422.2422.24-5.60%4,055
Nov 5, 202523.5623.5623.5623.5623.560.34%-
Nov 4, 202523.4823.4823.4823.4823.48--
Nov 3, 202523.7523.7523.4823.4823.480.56%2
Oct 31, 202523.6123.6123.3523.3523.35-1.10%-
Oct 30, 202522.9323.6122.9323.6123.612.97%1
Oct 29, 202523.9623.9622.9322.9322.93-4.30%501
Oct 28, 202523.8224.2223.8223.9623.960.59%100
Oct 27, 202523.6623.9623.6623.8223.820.68%150
Oct 24, 202523.6123.6623.6123.6623.660.21%-
Oct 23, 202523.3823.6123.3823.6123.611.46%-
Oct 22, 202523.2523.2723.2523.2723.270.09%-
Oct 21, 202523.3123.4623.2523.2523.25-0.26%85
Oct 20, 202523.5623.5623.3123.3123.31-1.06%-
Oct 17, 202523.2123.5623.2123.5623.561.51%-
Oct 16, 202522.8823.2122.8823.2123.211.44%-
Oct 15, 202522.7622.8822.7622.8822.880.53%-
Oct 14, 202522.4822.8822.4822.7622.761.25%17
Oct 13, 202522.5922.5922.4822.4822.48-0.49%-
Oct 10, 202522.2222.8722.2222.5922.591.67%158
Oct 9, 202522.2822.5722.2222.2222.22-0.27%150
Oct 8, 202522.5522.5522.2822.2822.28-1.20%140
Oct 7, 202522.4922.5522.4922.5522.550.27%-
Oct 6, 202522.6422.6422.4922.4922.49-0.66%-
Oct 3, 202522.6222.6422.6222.6422.640.09%-
Oct 2, 202522.8023.0022.6222.6222.62-0.79%55
Oct 1, 202523.0723.0722.8022.8022.80-1.17%10
Sep 30, 202522.6123.0722.6123.0723.072.03%-
Sep 29, 202522.7522.7522.6122.6122.61-0.62%-
Sep 26, 202522.3122.7522.3122.7522.75-1.22%-
Sep 25, 202523.0223.0323.0223.0323.03-0.99%-
Sep 24, 202523.1023.2623.1023.2623.260.69%14
Sep 23, 202523.1023.1023.1023.1023.10--
Sep 22, 202523.1123.1123.1023.1023.10-0.04%-
Sep 19, 202523.0423.3023.0423.1123.110.30%10
Sep 18, 202524.2124.2123.0423.0423.04-5.81%20
Sep 17, 202524.4624.4624.4624.4624.46--
Sep 16, 202524.3524.4624.3524.4624.460.45%-
Sep 15, 202524.6724.6724.3524.3524.35-1.30%-
Sep 12, 202524.4424.6724.4424.6724.670.94%-
Sep 11, 202524.2324.6824.2324.4424.44-0.73%1
Sep 10, 202524.2324.6224.2324.6224.621.61%3
Sep 9, 202524.2824.2824.2324.2324.23-0.21%-
Sep 8, 202524.6124.6124.2824.2824.280.75%19
Sep 5, 202524.1024.1024.1024.1024.10--
Sep 4, 202524.2224.2224.1024.1024.10-0.50%-
Sep 3, 202524.0124.2224.0124.2224.220.87%-
Sep 2, 202524.5424.5424.0124.0124.01-2.16%-
Sep 1, 202524.5424.5424.5424.5424.54--
Aug 29, 202524.8524.8524.5424.5424.54-1.25%-
Aug 28, 202524.9524.9524.8524.8524.85-0.40%-
Aug 27, 202524.9324.9524.9324.9524.950.08%-
Aug 26, 202525.1625.1624.9224.9324.93-0.91%300
Aug 25, 202525.3025.5125.1625.1625.16-0.55%150
Aug 22, 202525.2325.3025.2325.3025.300.28%-
Aug 21, 202525.4425.4425.2325.2325.23-0.83%-
Aug 20, 202525.4325.4425.4325.4425.440.04%-
Aug 19, 202525.5125.5125.4325.4325.43-0.31%-
Aug 18, 202525.4425.5125.4425.5125.510.28%14
Aug 15, 202525.2125.4525.2125.4425.440.91%786
Aug 14, 202524.9325.2124.9325.2125.212.06%-
Aug 13, 202524.7024.7024.7024.7024.70--
Aug 12, 202524.5124.7024.5124.7024.700.78%-
Aug 11, 202524.2824.5124.2824.5124.510.95%-
Aug 8, 202524.3424.3424.2824.2824.28-0.25%-
Aug 7, 202524.1224.3424.1224.3424.340.91%-
Aug 6, 202524.0024.1224.0024.1224.120.50%-
Aug 5, 202523.9624.1823.9624.0024.000.19%2
Aug 4, 202523.3223.9623.3223.9623.962.39%-
Aug 1, 202523.4023.4023.4023.4023.40--
Jul 31, 202523.7023.7023.4023.4023.40-1.27%-
Jul 30, 202523.6123.8223.6123.7023.700.36%1
Jul 29, 202523.4423.6123.4423.6123.610.73%-
Jul 28, 202523.5323.7023.4423.4423.440.47%41
Jul 25, 202523.4023.4023.2723.3323.33-0.30%-
Jul 24, 202523.2723.4023.2723.4023.400.56%-
Jul 23, 202523.3223.5923.2723.2723.27-0.19%-
Jul 22, 202523.4123.4323.3223.3223.32-0.41%-
Jul 21, 202523.2323.4123.2323.4123.410.02%-