Aena S.M.E., S.A. (BIT:1AENA)
Italy
· Delayed Price · Currency is EUR 23.37
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.26% | - |
| Dec 4, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.88% | - |
| Dec 3, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.55% | - |
| Dec 2, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.11% | - |
| Dec 1, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -2.42% | - |
| Nov 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.87% | - |
| Nov 27, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.53% | - |
| Nov 26, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.39% | - |
| Nov 25, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.09% | - |
| Nov 24, 2025 | 23.08 | 23.08 | 23.08 | 23.37 | 23.37 | 0.89% | 10 |
| Nov 21, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.98% | - |
| Nov 20, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.69% | - |
| Nov 19, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.80% | - |
| Nov 18, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.95% | - |
| Nov 17, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.74% | - |
| Nov 14, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.97% | - |
| Nov 13, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.75% | - |
| Nov 12, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.09% | - |
| Nov 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.72% | - |
| Nov 10, 2025 | 22.21 | 22.21 | 22.21 | 22.41 | 22.41 | 1.89% | 440 |
| Nov 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.74% | - |
| Nov 6, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -5.95% | - |
| Nov 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.40% | - |
| Nov 4, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.13% | - |
| Nov 3, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.59% | - |
| Oct 31, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.97% | - |
| Oct 30, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 2.50% | - |
| Oct 29, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -4.02% | - |
| Oct 28, 2025 | 24.30 | 24.30 | 24.09 | 24.16 | 24.16 | 0.52% | 128 |
| Oct 27, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.67% | - |
| Oct 24, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.19% | - |
| Oct 23, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.00% | - |
| Oct 22, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.64% | - |
| Oct 21, 2025 | 23.37 | 23.37 | 23.37 | 23.21 | 23.21 | -1.02% | 1 |
| Oct 20, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.28% | - |
| Oct 17, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.76% | - |
| Oct 16, 2025 | 23.41 | 23.41 | 23.41 | 23.35 | 23.35 | 1.26% | 100 |
| Oct 15, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.50% | - |
| Oct 14, 2025 | 23.03 | 23.03 | 23.03 | 22.94 | 22.94 | 0.84% | 440 |
| Oct 13, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.40% | - |
| Oct 10, 2025 | 22.81 | 22.81 | 22.81 | 22.66 | 22.66 | 0.98% | 90 |
| Oct 9, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.24% | - |
| Oct 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.84% | - |
| Oct 7, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.33% | - |
| Oct 6, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.57% | - |
| Oct 3, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.42% | - |
| Oct 2, 2025 | 22.85 | 22.85 | 22.85 | 22.80 | 22.80 | -0.81% | 100 |
| Oct 1, 2025 | 22.95 | 22.95 | 22.95 | 22.98 | 22.98 | -0.86% | 100 |
| Sep 30, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.40% | - |
| Sep 29, 2025 | 22.99 | 22.99 | 22.99 | 22.86 | 22.86 | -0.52% | 200 |