Skip to main content
Aena S.M.E., S.A. (VIE:AEN2)
Austria flag Austria · Delayed Price · Currency is EUR
25.22
-0.67 (-2.59%)
At close: Mar 6, 2026

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.6325.6325.2225.2225.22-2.59%-
Mar 5, 202625.7625.9225.7625.8925.89-0.50%-
Mar 4, 202625.4626.0325.2826.0226.021.25%938
Mar 3, 202626.1926.1925.6025.7025.70-1.08%-
Mar 2, 202626.0326.0325.9725.9825.98-2.51%-
Feb 27, 202626.9226.9226.6526.6526.65-1.95%-
Feb 26, 202626.8427.1826.8427.1827.180.48%-
Feb 25, 202627.1327.2326.9527.0527.05-2.28%-
Feb 24, 202627.6027.6827.5027.6827.680.84%-
Feb 23, 202627.1327.4527.1327.4527.451.52%-
Feb 20, 202626.9527.0426.9527.0427.04-0.37%-
Feb 19, 202627.7427.7427.1427.1427.14-1.88%-
Feb 18, 202628.6928.6927.6627.6627.66-3.39%-
Feb 17, 202628.3728.6328.3328.6328.630.95%-
Feb 16, 202627.8628.3627.8628.3628.360.78%-
Feb 13, 202627.5628.1427.5628.1428.142.74%-
Feb 12, 202627.5927.5927.3627.3927.39-1.62%-
Feb 11, 202627.4327.8427.4327.8427.841.72%-
Feb 10, 202627.7127.7127.3727.3727.37-0.94%-
Feb 9, 202627.5327.6627.5327.6327.63-0.40%-
Feb 6, 202627.1727.7427.1727.7427.742.51%-
Feb 5, 202626.9527.0726.9527.0627.06-0.29%-
Feb 4, 202626.5927.1426.5927.1427.143.04%-
Feb 3, 202626.2626.4426.2626.3426.34-0.27%-
Feb 2, 202626.1626.4126.1626.4126.410.30%-
Jan 30, 202625.9426.4425.9426.3326.333.09%-
Jan 29, 202625.4425.7025.4425.5425.540.91%-
Jan 28, 202625.5725.5725.3125.3125.31-1.75%-
Jan 27, 202625.5025.7625.4525.7625.761.10%-
Jan 26, 202625.5225.5225.3725.4825.480.55%-
Jan 23, 202625.4825.4825.3425.3425.34-1.25%-
Jan 22, 202625.6025.6625.5725.6625.661.14%-
Jan 21, 202625.1725.3725.1725.3725.37-0.04%-
Jan 20, 202625.2925.3825.2825.3825.38-0.43%-
Jan 19, 202625.3125.4925.3125.4925.490.12%-
Jan 16, 202625.2125.4625.2125.4625.461.64%-
Jan 15, 202625.0225.0525.0225.0525.052.08%-
Jan 14, 202624.6124.6124.4624.5424.54-1.05%-
Jan 13, 202625.1725.1724.6724.8024.80-1.63%-
Jan 12, 202625.1825.2125.1025.2125.210.68%-
Jan 9, 202625.2325.2325.0425.0425.04-0.71%-
Jan 8, 202624.9425.2224.9425.2225.220.52%-
Jan 7, 202625.0625.1625.0425.0925.090.32%-
Jan 6, 202624.6325.0124.6025.0125.013.26%-
Jan 5, 202623.7924.2223.7924.2224.221.85%-
Jan 2, 202623.8023.8023.7823.7823.78-0.04%-
Dec 30, 202523.8423.8423.7923.7923.79-0.08%-
Dec 29, 202523.6923.8123.6923.8123.81-0.08%-
Dec 23, 202523.7523.8723.7523.8323.830.63%-
Dec 22, 202523.6823.7123.6423.6823.680.55%-
Dec 19, 202523.7123.7123.5523.5523.550.81%-
Dec 17, 202523.4223.4223.3623.3623.36-1.23%-
Dec 16, 202523.8323.8323.6523.6523.65-0.76%-
Dec 15, 202523.4323.8323.4323.8323.831.36%-
Dec 12, 202523.3923.5323.3923.5123.511.47%-
Dec 11, 202523.1423.1923.1423.1723.170.13%-
Dec 10, 202523.1023.1422.9923.1423.14-0.52%-
Dec 9, 202523.2723.3523.2623.2623.260.09%-
Dec 8, 202523.0423.2423.0423.2423.240.26%-
Dec 5, 202523.1223.2323.1223.1823.18-0.26%-
Dec 4, 202523.2723.3223.2423.2423.24-0.64%-
Dec 3, 202523.4723.4723.3923.3923.39-0.76%-
Dec 2, 202523.5523.6223.5523.5723.570.73%-
Dec 1, 202523.4023.4023.2723.4023.400.09%-
Nov 28, 202523.4523.4523.3823.3823.38-0.38%-
Nov 27, 202523.4423.4723.4423.4723.470.43%-
Nov 26, 202523.4623.4623.2723.3723.370.26%-
Nov 25, 202523.3223.3223.1823.3123.310.39%-
Nov 24, 202523.3223.3223.1523.2223.220.30%-
Nov 21, 202523.0323.1523.0323.1523.151.58%-
Nov 20, 202522.7222.8622.7222.7922.790.89%-
Nov 19, 202522.5222.5922.4622.5922.590.80%-
Nov 18, 202522.6022.6222.4122.4122.41-2.40%-
Nov 17, 202523.0723.0722.9622.9622.960.53%-
Nov 14, 202523.1023.1022.8422.8422.84-1.04%-
Nov 13, 202522.9523.2022.9523.0823.080.92%-
Nov 12, 202522.8522.8722.7322.8722.87-0.09%-
Nov 11, 202522.5522.9322.5522.8922.891.82%-
Nov 10, 202522.1322.4922.1322.4822.480.99%-
Nov 7, 202522.5722.5722.2622.2622.26-0.49%-
Nov 6, 202522.7422.7422.3722.3722.37-5.97%-
Nov 5, 202523.6923.7923.5723.7923.790.68%-
Nov 4, 202523.4023.6323.4023.6323.63-0.08%-
Nov 3, 202523.5923.6523.3723.6523.651.11%150
Oct 31, 202523.6723.6723.3923.3923.39-0.93%-
Oct 30, 202523.2523.6123.2523.6123.611.03%-
Oct 29, 202523.7123.7123.3723.3723.37-3.39%-
Oct 28, 202524.1424.1923.9924.1924.190.79%-
Oct 27, 202523.9224.0023.9024.0024.000.76%-
Oct 24, 202523.8223.8223.6723.8223.82-0.13%-
Oct 23, 202523.5923.8523.5923.8523.851.45%-
Oct 22, 202523.3123.5623.3123.5123.510.21%-
Oct 21, 202523.6423.6423.4223.4623.460.13%-
Oct 20, 202523.6323.6323.4323.4323.43-1.10%-
Oct 17, 202523.2723.6923.2723.6923.691.76%-
Oct 16, 202523.0923.2823.0923.2823.281.66%-
Oct 15, 202523.0523.0522.9022.9022.90-0.04%-
Oct 14, 202522.7522.9722.7522.9122.911.06%-
Oct 13, 202522.7122.7922.6722.6722.67-0.40%-
Oct 10, 202522.6422.7622.6422.7622.761.61%-