Aena S.M.E., S.A. (A441) Price History
Daily open, high, low, close and volume for Aena S.M.E., S.A. (A441) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €24.92 | €25.80 | €24.90 | €25.70 | 125 |
| 2026-10-14 | €25.24 | €25.54 | €25.14 | €25.16 | 0 |
| 2026-10-13 | €24.98 | €25.28 | €24.98 | €25.26 | 0 |
| 2026-10-12 | €24.94 | €25.22 | €24.86 | €25.02 | 0 |
| 2026-10-09 | €24.72 | €24.94 | €24.70 | €24.84 | 0 |
| 2026-10-08 | €25.28 | €25.28 | €24.50 | €24.62 | 0 |
| 2026-10-07 | €25.62 | €25.62 | €25.24 | €25.30 | 0 |
| 2026-10-06 | €25.42 | €25.78 | €25.32 | €25.72 | 0 |
| 2026-10-05 | €25.44 | €25.62 | €25.26 | €25.40 | 0 |
| 2026-10-02 | €25.14 | €25.84 | €25.08 | €25.58 | 0 |
| 2026-10-01 | €25.34 | €25.60 | €25.04 | €25.06 | 83 |
| 2026-09-30 | €25.62 | €25.70 | €25.46 | €25.54 | 0 |
| 2026-09-29 | €25.60 | €25.68 | €25.36 | €25.52 | 83 |
| 2026-09-28 | €25.82 | €25.94 | €25.58 | €25.76 | 0 |
| 2026-09-25 | €25.90 | €26.10 | €25.80 | €25.96 | 50 |
| 2026-09-24 | €25.72 | €25.98 | €25.58 | €25.84 | 50 |
| 2026-09-23 | €26.20 | €26.26 | €25.68 | €25.80 | 0 |
| 2026-09-22 | €25.72 | €26.46 | €25.70 | €26.10 | 0 |
| 2026-09-21 | €25.42 | €25.94 | €25.42 | €25.78 | 0 |
| 2026-09-18 | €25.34 | €25.46 | €25.18 | €25.30 | 0 |
| 2026-09-17 | €25.00 | €25.64 | €24.98 | €25.36 | 40 |
| 2026-09-16 | €25.08 | €25.20 | €24.74 | €24.88 | 40 |
| 2026-09-15 | €24.64 | €25.52 | €24.58 | €25.02 | 0 |
| 2026-09-14 | €24.70 | €24.82 | €24.38 | €24.68 | 40 |
| 2026-09-11 | €24.60 | €24.86 | €24.58 | €24.66 | 40 |
| 2026-09-10 | €24.78 | €24.84 | €24.42 | €24.48 | 40 |
| 2026-09-09 | €25.34 | €25.36 | €24.74 | €24.78 | 0 |
| 2026-09-08 | €25.38 | €25.54 | €25.20 | €25.38 | 1,000 |
| 2026-09-07 | €25.72 | €25.74 | €25.38 | €25.38 | 0 |
| 2026-09-04 | €25.74 | €25.96 | €25.64 | €25.76 | 0 |
| 2026-09-03 | €25.58 | €25.88 | €25.56 | €25.72 | 0 |
| 2026-09-02 | €26.02 | €26.02 | €25.60 | €25.62 | 1,350 |
| 2026-09-01 | €26.38 | €26.42 | €25.98 | €26.02 | 234 |
| 2026-08-31 | €26.30 | €26.60 | €26.28 | €26.36 | 0 |
| 2026-08-28 | €26.60 | €26.68 | €26.32 | €26.34 | 4,500 |
| 2026-08-27 | €27.64 | €27.64 | €26.70 | €26.70 | 0 |
| 2026-08-26 | €27.66 | €27.80 | €27.50 | €27.50 | 30 |
| 2026-08-25 | €27.26 | €27.64 | €27.12 | €27.64 | 370 |
| 2026-08-24 | €26.78 | €27.22 | €26.76 | €27.18 | 0 |
| 2026-08-21 | €26.64 | €26.96 | €26.64 | €26.82 | 0 |
| 2026-08-20 | €26.42 | €26.66 | €26.32 | €26.60 | 0 |
| 2026-08-19 | €26.26 | €26.52 | €26.24 | €26.52 | 796 |
| 2026-08-18 | €25.94 | €26.48 | €25.92 | €26.32 | 0 |
| 2026-08-17 | €26.36 | €26.42 | €26.00 | €26.02 | 0 |
| 2026-08-14 | €26.76 | €26.98 | €26.28 | €26.30 | 0 |
| 2026-08-13 | €26.60 | €27.02 | €26.58 | €26.90 | 0 |
| 2026-08-12 | €26.60 | €26.78 | €26.48 | €26.52 | 0 |
| 2026-08-11 | €26.60 | €26.84 | €26.56 | €26.58 | 230 |
| 2026-08-10 | €26.96 | €26.98 | €26.60 | €26.60 | 0 |
| 2026-08-07 | €26.72 | €26.98 | €26.52 | €26.98 | 0 |
| 2026-08-06 | €26.88 | €26.92 | €26.62 | €26.72 | 0 |
| 2026-08-05 | €26.84 | €26.98 | €26.78 | €26.86 | 0 |
| 2026-08-04 | €27.00 | €27.04 | €26.44 | €26.82 | 0 |
| 2026-08-03 | €26.96 | €27.04 | €26.74 | €26.92 | 70 |
| 2026-07-31 | €26.88 | €26.98 | €26.56 | €26.66 | 500 |
| 2026-07-30 | €26.18 | €27.02 | €26.16 | €26.72 | 0 |
| 2026-07-29 | €26.34 | €26.70 | €25.94 | €26.12 | 0 |
| 2026-07-28 | €27.28 | €27.46 | €26.72 | €26.72 | 0 |
| 2026-07-27 | €26.88 | €27.44 | €26.84 | €27.40 | 0 |
| 2026-07-24 | €26.10 | €26.66 | €25.96 | €26.56 | 0 |
| 2026-07-23 | €26.14 | €26.24 | €26.02 | €26.10 | 0 |
| 2026-07-22 | €26.12 | €26.24 | €26.00 | €26.18 | 0 |
| 2026-07-21 | €26.10 | €26.22 | €26.00 | €26.14 | 0 |
| 2026-07-20 | €26.08 | €26.12 | €25.68 | €25.68 | 0 |
| 2026-07-17 | €25.82 | €26.34 | €25.80 | €26.10 | 50 |
| 2026-07-16 | €26.20 | €26.22 | €25.86 | €26.10 | 0 |
| 2026-07-15 | €26.40 | €26.52 | €26.08 | €26.16 | 50 |
| 2026-07-14 | €26.42 | €26.48 | €26.02 | €26.40 | 0 |
| 2026-07-13 | €26.54 | €27.02 | €26.42 | €26.46 | 0 |
| 2026-07-10 | €26.88 | €27.18 | €26.82 | €26.88 | 0 |
| 2026-07-09 | €26.88 | €26.98 | €26.64 | €26.74 | 0 |
| 2026-07-08 | €27.12 | €27.12 | €26.50 | €26.88 | 0 |
| 2026-07-07 | €27.10 | €27.50 | €27.02 | €27.04 | 0 |
| 2026-07-06 | €27.42 | €27.54 | €27.22 | €27.22 | 0 |
| 2026-07-03 | €27.00 | €27.52 | €27.00 | €27.46 | 0 |
| 2026-07-02 | €26.72 | €27.32 | €26.68 | €26.88 | 0 |
| 2026-07-01 | €26.78 | €26.80 | €26.50 | €26.72 | 0 |
| 2026-06-30 | €27.30 | €27.42 | €26.68 | €26.82 | 0 |
| 2026-06-29 | €27.50 | €27.52 | €26.86 | €27.24 | 0 |
| 2026-06-26 | €27.22 | €27.54 | €27.18 | €27.20 | 0 |
| 2026-06-25 | €27.04 | €27.58 | €26.74 | €27.40 | 0 |
| 2026-06-24 | €26.42 | €27.16 | €26.30 | €26.98 | 0 |
| 2026-06-23 | €26.28 | €26.60 | €26.24 | €26.40 | 0 |
| 2026-06-22 | €26.58 | €26.70 | €26.46 | €26.48 | 0 |
| 2026-06-19 | €26.84 | €27.06 | €26.60 | €26.60 | 0 |
| 2026-06-18 | €26.82 | €27.02 | €26.74 | €27.00 | 1,000 |
| 2026-06-17 | €26.46 | €26.80 | €26.34 | €26.34 | 0 |
| 2026-06-16 | €26.44 | €26.76 | €26.34 | €26.42 | 265 |
| 2026-06-15 | €26.06 | €26.64 | €26.02 | €26.34 | 898 |
| 2026-06-12 | €25.52 | €25.90 | €25.44 | €25.74 | 0 |
| 2026-06-11 | €24.82 | €25.56 | €24.70 | €25.56 | 0 |
| 2026-06-10 | €25.32 | €25.32 | €24.68 | €24.76 | 4 |
| 2026-06-09 | €24.86 | €25.64 | €24.82 | €25.32 | 4 |
| 2026-06-08 | €24.52 | €25.08 | €24.46 | €24.82 | 0 |
| 2026-06-05 | €24.26 | €24.94 | €24.26 | €24.72 | 0 |
| 2026-06-04 | €24.08 | €24.64 | €24.08 | €24.34 | 0 |
| 2026-06-03 | €24.00 | €24.34 | €23.98 | €24.14 | 0 |
| 2026-06-02 | €24.16 | €24.58 | €23.96 | €24.00 | 0 |
| 2026-06-01 | €24.80 | €24.82 | €24.00 | €24.10 | 848 |
| 2026-05-29 | €24.62 | €24.98 | €24.60 | €24.76 | 24 |
| 2026-05-28 | €24.26 | €24.64 | €24.26 | €24.28 | 206 |
| 2026-05-27 | €24.06 | €24.64 | €24.04 | €24.46 | 50 |
| 2026-05-26 | €24.22 | €24.38 | €23.98 | €24.04 | 48 |
| 2026-05-25 | €24.00 | €24.62 | €24.00 | €24.28 | 30 |
| 2026-05-22 | €24.06 | €24.06 | €23.64 | €23.64 | 0 |
| 2026-05-21 | €23.70 | €24.20 | €23.62 | €23.88 | 0 |
| 2026-05-20 | €23.12 | €23.88 | €23.12 | €23.74 | 140 |
| 2026-05-19 | €22.64 | €23.12 | €22.64 | €22.76 | 188 |
| 2026-05-18 | €22.82 | €22.94 | €22.52 | €22.80 | 0 |
| 2026-05-15 | €23.00 | €23.46 | €22.82 | €22.82 | 0 |
| 2026-05-14 | €23.16 | €23.46 | €23.16 | €23.26 | 0 |
| 2026-05-13 | €23.54 | €23.56 | €23.04 | €23.14 | 0 |
| 2026-05-12 | €23.16 | €23.52 | €23.10 | €23.44 | 0 |
| 2026-05-11 | €23.60 | €23.62 | €23.24 | €23.26 | 200 |
| 2026-05-08 | €24.02 | €24.14 | €23.54 | €23.70 | 0 |
| 2026-05-07 | €24.24 | €24.54 | €23.94 | €23.94 | 0 |
| 2026-05-06 | €23.60 | €24.24 | €23.60 | €24.24 | 0 |
| 2026-05-05 | €22.82 | €23.04 | €22.76 | €22.98 | 0 |
| 2026-05-04 | €23.16 | €23.36 | €22.72 | €22.82 | 0 |
| 2026-04-30 | €22.78 | €23.22 | €22.78 | €23.18 | 0 |
| 2026-04-29 | €23.68 | €23.68 | €22.44 | €22.90 | 0 |
| 2026-04-28 | €23.90 | €24.02 | €23.52 | €23.52 | 0 |
| 2026-04-27 | €24.02 | €24.20 | €23.88 | €23.90 | 100 |
| 2026-04-24 | €24.62 | €24.64 | €24.06 | €24.08 | 0 |
| 2026-04-23 | €24.30 | €24.64 | €24.30 | €24.64 | 800 |
| 2026-04-22 | €26.36 | €26.44 | €25.84 | €26.12 | 10 |
| 2026-04-21 | €26.54 | €26.56 | €26.10 | €26.16 | 20 |
| 2026-04-20 | €26.22 | €26.60 | €26.18 | €26.46 | 22 |
| 2026-04-17 | €26.02 | €26.88 | €25.94 | €26.50 | 760 |
| 2026-04-16 | €26.52 | €26.52 | €25.96 | €25.96 | 600 |
| 2026-04-15 | €26.70 | €26.94 | €26.36 | €26.44 | 0 |
| 2026-04-14 | €26.48 | €26.84 | €26.38 | €26.78 | 150 |
| 2026-04-13 | €26.34 | €26.68 | €26.10 | €26.68 | 0 |
| 2026-04-10 | €26.84 | €27.18 | €26.64 | €26.68 | 100 |
| 2026-04-09 | €26.80 | €27.28 | €26.76 | €27.22 | 0 |
| 2026-04-08 | €27.38 | €27.46 | €26.58 | €26.90 | 788 |
| 2026-04-07 | €26.20 | €26.52 | €26.04 | €26.42 | 0 |
| 2026-04-02 | €25.57 | €26.20 | €25.35 | €26.19 | 0 |
| 2026-04-01 | €25.89 | €26.18 | €25.89 | €26.00 | 130 |
| 2026-03-31 | €25.43 | €25.83 | €25.39 | €25.83 | 0 |
| 2026-03-30 | €25.28 | €25.77 | €25.22 | €25.32 | 0 |
| 2026-03-27 | €25.53 | €25.69 | €25.25 | €25.25 | 40 |
| 2026-03-26 | €25.40 | €25.75 | €25.31 | €25.42 | 40 |
| 2026-03-25 | €25.57 | €25.76 | €25.46 | €25.52 | 0 |
| 2026-03-24 | €24.76 | €25.56 | €24.76 | €25.56 | 0 |
| 2026-03-23 | €24.77 | €25.53 | €24.57 | €24.99 | 0 |
| 2026-03-20 | €25.60 | €25.60 | €25.06 | €25.16 | 0 |
| 2026-03-19 | €25.47 | €26.12 | €25.19 | €25.60 | 1,000 |
| 2026-03-18 | €26.16 | €26.16 | €25.37 | €25.39 | 0 |
| 2026-03-17 | €25.53 | €26.05 | €25.53 | €25.98 | 720 |
| 2026-03-16 | €25.51 | €25.73 | €25.24 | €25.65 | 1,120 |
| 2026-03-13 | €25.40 | €25.65 | €25.10 | €25.43 | 0 |
| 2026-03-12 | €25.68 | €25.83 | €25.37 | €25.46 | 0 |
| 2026-03-11 | €25.22 | €25.67 | €25.07 | €25.67 | 0 |
| 2026-03-10 | €25.47 | €25.68 | €25.31 | €25.31 | 0 |
| 2026-03-09 | €24.78 | €25.55 | €24.60 | €25.55 | 0 |
| 2026-03-06 | €25.69 | €25.70 | €25.16 | €25.43 | 0 |
| 2026-03-05 | €25.59 | €26.01 | €25.39 | €25.54 | 0 |
| 2026-03-04 | €25.40 | €26.06 | €25.24 | €25.92 | 0 |
| 2026-03-03 | €26.10 | €26.18 | €25.42 | €25.72 | 400 |
| 2026-03-02 | €26.46 | €26.46 | €25.82 | €26.33 | 0 |
| 2026-02-27 | €26.85 | €26.92 | €26.56 | €26.64 | 0 |
| 2026-02-26 | €26.78 | €27.13 | €26.77 | €26.89 | 0 |
| 2026-02-25 | €27.47 | €27.47 | €26.85 | €26.90 | 0 |
| 2026-02-24 | €27.36 | €27.65 | €27.32 | €27.43 | 0 |
| 2026-02-23 | €26.81 | €27.49 | €26.80 | €27.38 | 0 |
| 2026-02-20 | €27.14 | €27.14 | €26.86 | €26.95 | 0 |
| 2026-02-19 | €27.61 | €27.76 | €26.97 | €27.10 | 244 |
| 2026-02-18 | €28.98 | €28.98 | €27.64 | €27.69 | 2 |
| 2026-02-17 | €28.23 | €28.78 | €28.05 | €28.78 | 0 |
| 2026-02-16 | €27.81 | €28.44 | €27.81 | €28.37 | 0 |
| 2026-02-13 | €27.36 | €27.85 | €27.34 | €27.79 | 0 |
| 2026-02-12 | €27.66 | €27.66 | €27.21 | €27.46 | 0 |
| 2026-02-11 | €27.28 | €27.87 | €27.23 | €27.58 | 0 |
| 2026-02-10 | €27.59 | €27.83 | €27.28 | €27.33 | 0 |
| 2026-02-09 | €27.64 | €27.82 | €27.51 | €27.68 | 0 |
| 2026-02-06 | €27.29 | €27.90 | €27.20 | €27.64 | 0 |
| 2026-02-05 | €26.93 | €27.36 | €26.92 | €27.23 | 520 |
| 2026-02-04 | €26.44 | €27.14 | €26.31 | €26.96 | 0 |
| 2026-02-03 | €26.44 | €26.54 | €26.28 | €26.53 | 0 |
| 2026-02-02 | €25.82 | €26.42 | €25.77 | €26.39 | 0 |
| 2026-01-30 | €25.72 | €26.48 | €25.72 | €26.16 | 0 |
| 2026-01-29 | €25.44 | €25.74 | €25.42 | €25.74 | 0 |
| 2026-01-28 | €25.99 | €25.99 | €25.16 | €25.39 | 0 |
| 2026-01-27 | €25.50 | €25.86 | €25.42 | €25.82 | 0 |
| 2026-01-26 | €25.34 | €25.56 | €25.32 | €25.40 | 0 |
| 2026-01-23 | €25.51 | €25.52 | €25.22 | €25.32 | 0 |
| 2026-01-22 | €25.39 | €25.68 | €25.34 | €25.52 | 0 |
| 2026-01-21 | €25.19 | €25.46 | €25.06 | €25.41 | 0 |
| 2026-01-20 | €25.19 | €25.39 | €25.14 | €25.20 | 0 |
| 2026-01-19 | €25.41 | €25.48 | €25.28 | €25.34 | 0 |
| 2026-01-16 | €24.90 | €25.47 | €24.89 | €25.47 | 0 |
| 2026-01-15 | €24.66 | €25.19 | €24.66 | €24.98 | 0 |
| 2026-01-14 | €24.45 | €24.70 | €24.39 | €24.56 | 0 |
| 2026-01-13 | €25.18 | €25.37 | €24.44 | €24.48 | 450 |
| 2026-01-12 | €25.17 | €25.22 | €25.10 | €25.18 | 0 |
| 2026-01-09 | €25.31 | €25.32 | €25.03 | €25.22 | 0 |
| 2026-01-08 | €24.64 | €25.30 | €24.64 | €25.30 | 96 |
| 2026-01-07 | €24.74 | €25.38 | €24.73 | €24.76 | 0 |
| 2026-01-06 | €24.29 | €25.04 | €24.08 | €24.82 | 0 |
| 2026-01-05 | €23.82 | €24.41 | €23.82 | €24.28 | 0 |
| 2026-01-02 | €23.71 | €23.85 | €23.56 | €23.62 | 0 |
| 2025-12-30 | €23.67 | €23.67 | €23.67 | €23.67 | 0 |
| 2025-12-29 | €22.75 | €23.18 | €22.75 | €23.18 | 0 |
| 2025-12-23 | €23.72 | €23.72 | €23.72 | €23.72 | 0 |
| 2025-12-22 | €23.39 | €23.39 | €23.18 | €23.18 | 0 |
| 2025-12-19 | €23.13 | €23.13 | €23.13 | €23.13 | 0 |
| 2025-12-18 | €23.33 | €23.33 | €23.33 | €23.33 | 0 |
| 2025-12-17 | €23.40 | €23.40 | €22.79 | €22.79 | 0 |
| 2025-12-16 | €23.42 | €23.65 | €23.42 | €23.65 | 10 |
| 2025-12-15 | €22.98 | €22.98 | €22.98 | €22.98 | 0 |
| 2025-12-12 | €23.27 | €23.27 | €23.27 | €23.27 | 0 |
| 2025-12-11 | €22.85 | €22.86 | €22.85 | €22.86 | 0 |
| 2025-12-10 | €23.02 | €23.02 | €23.02 | €23.02 | 0 |
| 2025-12-09 | €23.16 | €23.16 | €22.65 | €23.02 | 0 |
| 2025-12-08 | €22.90 | €22.90 | €22.67 | €22.67 | 0 |
| 2025-12-05 | €23.00 | €23.00 | €22.91 | €22.91 | 0 |
| 2025-12-04 | €23.26 | €23.26 | €22.62 | €22.62 | 0 |
| 2025-12-03 | €23.33 | €23.33 | €22.76 | €23.21 | 0 |
| 2025-12-02 | €23.31 | €23.32 | €23.04 | €23.32 | 0 |
| 2025-12-01 | €22.89 | €23.32 | €22.78 | €23.32 | 0 |
| 2025-11-28 | €23.37 | €23.37 | €22.77 | €22.87 | 0 |
| 2025-11-27 | €23.21 | €23.21 | €22.87 | €22.87 | 0 |
| 2025-11-26 | €23.29 | €23.29 | €22.66 | €23.26 | 0 |
| 2025-11-25 | €23.32 | €23.32 | €22.78 | €23.23 | 0 |
| 2025-11-24 | €23.42 | €23.42 | €22.57 | €23.32 | 65 |
| 2025-11-21 | €22.20 | €22.51 | €22.17 | €22.51 | 0 |
| 2025-11-20 | €22.06 | €22.29 | €22.06 | €22.21 | 0 |
| 2025-11-19 | €22.29 | €22.29 | €21.80 | €21.95 | 0 |
| 2025-11-18 | €22.45 | €22.46 | €21.77 | €21.77 | 0 |
| 2025-11-17 | €22.75 | €22.75 | €22.26 | €22.26 | 0 |
| 2025-11-14 | €22.98 | €22.98 | €22.32 | €22.85 | 0 |
| 2025-11-13 | €22.79 | €22.79 | €22.43 | €22.43 | 0 |
| 2025-11-12 | €22.73 | €22.74 | €22.20 | €22.74 | 0 |
| 2025-11-11 | €22.42 | €22.69 | €22.26 | €22.69 | 0 |
| 2025-11-10 | €21.44 | €22.42 | €21.44 | €22.42 | 0 |
| 2025-11-07 | €22.35 | €22.35 | €21.63 | €21.63 | 0 |
| 2025-11-06 | €23.56 | €23.58 | €23.56 | €23.58 | 0 |
| 2025-11-05 | €23.49 | €23.63 | €23.19 | €23.63 | 0 |
| 2025-11-04 | €23.35 | €23.51 | €22.75 | €23.51 | 0 |
| 2025-11-03 | €23.40 | €23.55 | €22.97 | €23.55 | 0 |
| 2025-10-31 | €23.46 | €23.46 | €22.73 | €23.43 | 0 |
| 2025-10-30 | €23.14 | €23.14 | €22.70 | €22.70 | 0 |
| 2025-10-29 | €24.00 | €24.00 | €22.74 | €22.74 | 0 |
| 2025-10-28 | €23.85 | €24.02 | €23.44 | €24.02 | 0 |
| 2025-10-27 | €23.84 | €23.85 | €23.24 | €23.85 | 0 |
| 2025-10-24 | €23.75 | €23.75 | €23.68 | €23.68 | 0 |
| 2025-10-23 | €23.44 | €23.45 | €22.86 | €23.09 | 0 |
| 2025-10-22 | €23.07 | €23.07 | €22.92 | €23.01 | 0 |
| 2025-10-21 | €23.39 | €23.39 | €22.73 | €22.73 | 0 |
| 2025-10-20 | €24.00 | €24.00 | €22.80 | €22.80 | 300 |
| 2025-10-17 | €23.12 | €23.66 | €22.64 | €23.66 | 0 |
| 2025-10-16 | €22.89 | €22.90 | €22.61 | €22.68 | 0 |