Skip to main content
Aena S.M.E., S.A. (VIE:AEN2)
Austria flag Austria · Delayed Price · Currency is EUR
23.72
-0.42 (-1.74%)
At close: Apr 28, 2026

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.8823.9023.7223.7223.72-1.74%-
Apr 27, 202624.1224.1824.0824.1424.14-0.90%-
Apr 24, 202624.4424.4424.3024.3624.36-0.65%-
Apr 23, 202624.2824.5224.2824.5224.52-3.54%-
Apr 22, 202626.1626.1625.4225.4224.54-4.15%20
Apr 21, 202626.4426.5226.4426.5225.60-0.08%-
Apr 20, 202626.4626.5426.4626.5425.62-0.30%-
Apr 17, 202626.1026.6226.0826.6225.701.06%-
Apr 16, 202626.2026.5226.2026.3425.43-0.75%-
Apr 15, 202626.9226.9226.5426.5425.62-0.52%-
Apr 14, 202626.4226.6826.4226.6825.751.68%-
Apr 13, 202626.6026.6026.2026.2425.33-2.60%-
Apr 10, 202626.9627.0026.8426.9426.000.07%-
Apr 9, 202627.0427.0426.9026.9225.99-0.22%-
Apr 8, 202626.7826.9826.6226.9826.041.97%-
Apr 7, 202626.4626.4626.3626.4625.542.96%-
Apr 2, 202625.8725.8725.7025.7024.81-1.53%-
Apr 1, 202626.1026.1526.1026.1025.191.52%-
Mar 31, 202625.6525.7125.6525.7124.820.86%-
Mar 30, 202625.7225.7225.4925.4924.60-0.35%-
Mar 27, 202625.5225.5825.5025.5824.69-0.08%-
Mar 26, 202625.7225.7225.4925.6024.71-0.54%-
Mar 25, 202625.5025.7425.5025.7424.852.22%-
Mar 24, 202625.2825.3025.1825.1824.31-0.79%-
Mar 23, 202624.6325.3824.6125.3824.500.75%-
Mar 20, 202625.4725.5625.1925.1924.32-0.79%-
Mar 19, 202625.5425.5425.3925.3924.51-1.63%-
Mar 18, 202626.0526.1025.8125.8124.91-0.27%-
Mar 17, 202625.8025.9025.8025.8824.980.78%-
Mar 16, 202625.3525.6825.3525.6824.790.55%-
Mar 13, 202625.2925.5725.2925.5424.65-0.16%-
Mar 12, 202625.6825.8225.5825.5824.690.51%-
Mar 11, 202625.3625.4525.2825.4524.57--
Mar 10, 202625.5425.5425.3625.4524.571.39%-
Mar 9, 202624.9225.1224.9225.1024.23-0.48%-
Mar 6, 202625.6325.6325.2225.2224.34-2.59%-
Mar 5, 202625.7625.9225.7625.8924.99-0.50%-
Mar 4, 202625.4626.0325.2826.0225.121.25%938
Mar 3, 202626.1926.1925.6025.7024.81-1.08%-
Mar 2, 202626.0326.0325.9725.9825.08-2.51%-
Feb 27, 202626.9226.9226.6526.6525.72-1.95%-
Feb 26, 202626.8427.1826.8427.1826.240.48%-
Feb 25, 202627.1327.2326.9527.0526.11-2.28%-
Feb 24, 202627.6027.6827.5027.6826.720.84%-
Feb 23, 202627.1327.4527.1327.4526.501.52%-
Feb 20, 202626.9527.0426.9527.0426.10-0.37%-
Feb 19, 202627.7427.7427.1427.1426.20-1.88%-
Feb 18, 202628.6928.6927.6627.6626.70-3.39%-
Feb 17, 202628.3728.6328.3328.6327.640.95%-
Feb 16, 202627.8628.3627.8628.3627.370.78%-
Feb 13, 202627.5628.1427.5628.1427.162.74%-
Feb 12, 202627.5927.5927.3627.3926.44-1.62%-
Feb 11, 202627.4327.8427.4327.8426.871.72%-
Feb 10, 202627.7127.7127.3727.3726.42-0.94%-
Feb 9, 202627.5327.6627.5327.6326.67-0.40%-
Feb 6, 202627.1727.7427.1727.7426.782.51%-
Feb 5, 202626.9527.0726.9527.0626.12-0.29%-
Feb 4, 202626.5927.1426.5927.1426.203.04%-
Feb 3, 202626.2626.4426.2626.3425.43-0.27%-
Feb 2, 202626.1626.4126.1626.4125.490.30%-
Jan 30, 202625.9426.4425.9426.3325.423.09%-
Jan 29, 202625.4425.7025.4425.5424.650.91%-
Jan 28, 202625.5725.5725.3125.3124.43-1.75%-
Jan 27, 202625.5025.7625.4525.7624.871.10%-
Jan 26, 202625.5225.5225.3725.4824.600.55%-
Jan 23, 202625.4825.4825.3425.3424.46-1.25%-
Jan 22, 202625.6025.6625.5725.6624.771.14%-
Jan 21, 202625.1725.3725.1725.3724.49-0.04%-
Jan 20, 202625.2925.3825.2825.3824.50-0.43%-
Jan 19, 202625.3125.4925.3125.4924.600.12%-
Jan 16, 202625.2125.4625.2125.4624.581.64%-
Jan 15, 202625.0225.0525.0225.0524.182.08%-
Jan 14, 202624.6124.6124.4624.5423.69-1.05%-
Jan 13, 202625.1725.1724.6724.8023.94-1.63%-
Jan 12, 202625.1825.2125.1025.2124.330.68%-
Jan 9, 202625.2325.2325.0425.0424.17-0.71%-
Jan 8, 202624.9425.2224.9425.2224.340.52%-
Jan 7, 202625.0625.1625.0425.0924.220.32%-
Jan 6, 202624.6325.0124.6025.0124.143.26%-
Jan 5, 202623.7924.2223.7924.2223.381.85%-
Jan 2, 202623.8023.8023.7823.7822.95-0.04%-
Dec 30, 202523.8423.8423.7923.7922.96-0.08%-
Dec 29, 202523.6923.8123.6923.8122.98-0.08%-
Dec 23, 202523.7523.8723.7523.8323.000.63%-
Dec 22, 202523.6823.7123.6423.6822.860.55%-
Dec 19, 202523.7123.7123.5523.5522.730.81%-
Dec 17, 202523.4223.4223.3623.3622.55-1.23%-
Dec 16, 202523.8323.8323.6523.6522.83-0.76%-
Dec 15, 202523.4323.8323.4323.8323.001.36%-
Dec 12, 202523.3923.5323.3923.5122.691.47%-
Dec 11, 202523.1423.1923.1423.1722.370.13%-
Dec 10, 202523.1023.1422.9923.1422.34-0.52%-
Dec 9, 202523.2723.3523.2623.2622.450.09%-
Dec 8, 202523.0423.2423.0423.2422.430.26%-
Dec 5, 202523.1223.2323.1223.1822.37-0.26%-
Dec 4, 202523.2723.3223.2423.2422.43-0.64%-
Dec 3, 202523.4723.4723.3923.3922.58-0.76%-
Dec 2, 202523.5523.6223.5523.5722.750.73%-
Dec 1, 202523.4023.4023.2723.4022.590.09%-
Nov 28, 202523.4523.4523.3823.3822.57-0.38%-