Aena SME SA AENA
BME · Spain · Transportation
€25.12-0.52 (-2.03%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €25.12 | -2.03% | €25.38 | €25.62 | €25.00 | 1.25M |
| 2026-09-30 | €25.64 | +0.31% | €25.66 | €25.76 | €25.44 | 3.37M |
| 2026-09-29 | €25.56 | -0.39% | €25.64 | €25.68 | €25.34 | 1.10M |
| 2026-09-28 | €25.66 | -0.85% | €25.96 | €26.04 | €25.66 | 778.23K |
| 2026-09-25 | €25.88 | +0.39% | €25.72 | €26.12 | €25.72 | 691.17K |
| 2026-09-24 | €25.78 | -0.46% | €25.78 | €26.00 | €25.56 | 1.26M |
| 2026-09-23 | €25.90 | -1.07% | €26.20 | €26.28 | €25.82 | 804.22K |
| 2026-09-22 | €26.18 | +1.55% | €25.80 | €26.54 | €25.74 | 1.19M |
| 2026-09-21 | €25.78 | +1.58% | €25.46 | €25.96 | €25.42 | 1.27M |
| 2026-09-18 | €25.38 | -0.39% | €25.44 | €25.50 | €25.10 | 3.32M |
| 2026-09-17 | €25.48 | +2.00% | €25.24 | €25.72 | €25.02 | 1.63M |
| 2026-09-16 | €24.98 | -0.08% | €25.30 | €25.42 | €24.68 | 1.68M |
| 2026-09-15 | €25.00 | +1.05% | €24.64 | €25.68 | €24.64 | 1.76M |
| 2026-09-14 | €24.74 | +0.32% | €24.60 | €24.84 | €24.52 | 866.74K |
| 2026-09-11 | €24.66 | +0.57% | €24.54 | €24.88 | €24.54 | 1.04M |
| 2026-09-10 | €24.52 | -1.37% | €24.86 | €24.88 | €24.48 | 1.13M |
| 2026-09-09 | €24.86 | -2.74% | €25.16 | €25.30 | €24.78 | 1.40M |
| 2026-09-08 | €25.56 | +0.31% | €25.40 | €25.64 | €25.20 | 847.51K |
| 2026-09-07 | €25.48 | -1.32% | €25.64 | €25.74 | €25.46 | 626.60K |
| 2026-09-04 | €25.82 | +0.08% | €25.78 | €25.98 | €25.64 | 713.60K |
| 2026-09-03 | €25.80 | +0.47% | €25.66 | €25.90 | €25.54 | 793.58K |
| 2026-09-02 | €25.68 | -1.23% | €25.94 | €26.04 | €25.62 | 1.56M |
| 2026-09-01 | €26.00 | -1.59% | €26.42 | €26.42 | €26.00 | 1.22M |
| 2026-08-31 | €26.42 | 0.00% | €26.48 | €26.62 | €26.32 | 2.54M |
| 2026-08-28 | €26.42 | -1.34% | €26.92 | €26.94 | €26.32 | 872.06K |
| 2026-08-27 | €26.78 | -2.97% | €27.64 | €27.64 | €26.76 | 1.21M |
| 2026-08-26 | €27.60 | -0.07% | €27.66 | €27.82 | €27.58 | 832.43K |
| 2026-08-25 | €27.62 | +1.40% | €27.38 | €27.66 | €27.26 | 1.09M |
| 2026-08-24 | €27.24 | +1.19% | €26.88 | €27.28 | €26.88 | 840.93K |
| 2026-08-21 | €26.92 | +0.90% | €26.78 | €27.04 | €26.74 | 1.10M |
| 2026-08-20 | €26.68 | +0.68% | €26.58 | €26.70 | €26.40 | 879.83K |
| 2026-08-19 | €26.50 | +1.15% | €26.12 | €26.54 | €26.12 | 839.67K |
| 2026-08-18 | €26.20 | +0.54% | €26.02 | €26.24 | €26.02 | 1.06M |
| 2026-08-17 | €26.06 | -1.21% | €26.56 | €26.56 | €26.06 | 547.25K |
| 2026-08-14 | €26.38 | -1.71% | €26.94 | €27.00 | €26.38 | 1.19M |
| 2026-08-13 | €26.84 | +1.05% | €26.60 | €27.06 | €26.60 | 1.42M |
| 2026-08-12 | €26.56 | -0.45% | €26.80 | €26.94 | €26.50 | 1.10M |
| 2026-08-11 | €26.68 | -0.07% | €26.66 | €26.86 | €26.60 | 574.35K |
| 2026-08-10 | €26.70 | -0.52% | €26.98 | €27.04 | €26.60 | 1.05M |
| 2026-08-07 | €26.84 | +0.07% | €26.80 | €26.94 | €26.50 | 787.43K |
| 2026-08-06 | €26.82 | -0.30% | €26.90 | €26.98 | €26.60 | 1.06M |
| 2026-08-05 | €26.90 | +0.82% | €26.84 | €27.04 | €26.80 | 738.76K |
| 2026-08-04 | €26.68 | -0.52% | €27.00 | €27.04 | €26.46 | 1.02M |
| 2026-08-03 | €26.82 | +0.52% | €27.00 | €27.10 | €26.78 | 1.14M |
| 2026-07-31 | €26.68 | -0.30% | €26.76 | €27.04 | €26.48 | 1.40M |
| 2026-07-30 | €26.76 | +1.83% | €26.24 | €27.02 | €26.22 | 1.61M |
| 2026-07-29 | €26.28 | -2.59% | €26.54 | €26.72 | €25.82 | 3.06M |
| 2026-07-28 | €26.98 | -0.81% | €27.36 | €27.52 | €26.76 | 1.26M |
| 2026-07-27 | €27.20 | +1.87% | €27.10 | €27.54 | €27.02 | 1.84M |
| 2026-07-24 | €26.70 | +1.99% | €26.18 | €26.70 | €26.14 | 930.11K |
| 2026-07-23 | €26.18 | -0.30% | €26.16 | €26.26 | €25.98 | 1.13M |
| 2026-07-22 | €26.26 | +0.61% | €26.04 | €26.28 | €25.98 | 823.67K |
| 2026-07-21 | €26.10 | +0.69% | €26.24 | €26.26 | €25.92 | 1.54M |
| 2026-07-20 | €25.92 | -0.92% | €26.10 | €26.18 | €25.92 | 562.52K |
| 2026-07-17 | €26.16 | -0.30% | €26.28 | €26.38 | €26.02 | 588.92K |
| 2026-07-16 | €26.24 | +0.15% | €26.14 | €26.26 | €25.88 | 850.21K |
| 2026-07-15 | €26.20 | -1.13% | €26.50 | €26.58 | €26.18 | 1.08M |
| 2026-07-14 | €26.50 | -0.38% | €26.30 | €26.50 | €25.94 | 1.90M |
| 2026-07-13 | €26.60 | -1.26% | €26.86 | €27.02 | €26.60 | 1.04M |
| 2026-07-10 | €26.94 | +0.45% | €27.02 | €27.20 | €26.80 | 936.28K |
| 2026-07-09 | €26.82 | +0.15% | €27.00 | €27.06 | €26.64 | 1.13M |
| 2026-07-08 | €26.78 | -1.25% | €27.34 | €27.34 | €26.44 | 3.34M |
| 2026-07-07 | €27.12 | -0.66% | €27.30 | €27.52 | €27.08 | 1.08M |
| 2026-07-06 | €27.30 | -0.87% | €27.60 | €27.60 | €27.26 | 1.10M |
| 2026-07-03 | €27.54 | +1.47% | €27.24 | €27.56 | €27.12 | 788.97K |
| 2026-07-02 | €27.14 | +1.72% | €26.76 | €27.40 | €26.70 | 1.49M |
| 2026-07-01 | €26.68 | +0.08% | €26.80 | €26.80 | €26.50 | 1.69M |
| 2026-06-30 | €26.66 | -2.42% | €27.32 | €27.44 | €26.66 | 4.50M |
| 2026-06-29 | €27.32 | +0.07% | €27.24 | €27.32 | €26.84 | 1.17M |
| 2026-06-26 | €27.30 | -0.73% | €27.50 | €27.66 | €27.24 | 824.22K |
| 2026-06-25 | €27.50 | +1.03% | €27.22 | €27.60 | €27.16 | 1.41M |
| 2026-06-24 | €27.22 | +2.79% | €26.40 | €27.22 | €26.30 | 3.19M |
| 2026-06-23 | €26.48 | -0.30% | €26.36 | €26.66 | €26.30 | 1.49M |
| 2026-06-22 | €26.56 | -0.52% | €26.54 | €26.76 | €26.44 | 2.13M |
| 2026-06-19 | €26.70 | -1.26% | €27.02 | €27.12 | €26.62 | 4.15M |
| 2026-06-18 | €27.04 | +1.05% | €26.80 | €27.04 | €26.70 | 2.13M |
| 2026-06-17 | €26.76 | +0.22% | €26.60 | €26.84 | €26.50 | 1.48M |
| 2026-06-16 | €26.70 | +0.75% | €26.50 | €26.82 | €26.32 | 1.86M |
| 2026-06-15 | €26.50 | +2.16% | €26.36 | €26.74 | €26.30 | 1.89M |
| 2026-06-12 | €25.94 | +3.02% | €25.54 | €25.94 | €25.50 | 2.14M |
| 2026-06-11 | €25.18 | +1.21% | €24.72 | €25.32 | €24.66 | 2.08M |
| 2026-06-10 | €24.88 | -0.48% | €25.18 | €25.18 | €24.58 | 1.50M |
| 2026-06-09 | €25.00 | +0.32% | €24.88 | €25.66 | €24.82 | 2.60M |
| 2026-06-08 | €24.92 | 0.00% | €24.60 | €25.12 | €24.56 | 1.15M |
| 2026-06-05 | €24.92 | +2.13% | €24.52 | €25.00 | €24.36 | 1.53M |
| 2026-06-04 | €24.40 | +0.66% | €24.34 | €24.68 | €24.26 | 1.30M |
| 2026-06-03 | €24.24 | +0.75% | €23.82 | €24.40 | €23.58 | 1.98M |
| 2026-06-02 | €24.06 | -0.33% | €24.38 | €24.60 | €24.06 | 1.13M |
| 2026-06-01 | €24.14 | -3.05% | €24.80 | €24.80 | €23.98 | 2.71M |
| 2026-05-29 | €24.90 | +2.05% | €24.66 | €25.02 | €24.58 | 6.89M |