Aena S.M.E., S.A. (BME:AENA)
Spain
· Delayed Price · Currency is EUR 23.07
-0.04 (-0.17%)
At close: Dec 5, 2025
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.12 | 23.32 | 23.03 | 23.07 | 23.07 | -0.17% | 511,451 |
| Dec 4, 2025 | 23.31 | 23.36 | 23.09 | 23.11 | 23.11 | -0.69% | 1,170,677 |
| Dec 3, 2025 | 23.36 | 23.55 | 23.27 | 23.27 | 23.27 | -0.56% | 1,266,280 |
| Dec 2, 2025 | 23.52 | 23.71 | 23.40 | 23.40 | 23.40 | -0.21% | 1,134,747 |
| Dec 1, 2025 | 23.46 | 23.51 | 23.21 | 23.45 | 23.45 | -0.04% | 763,870 |
| Nov 28, 2025 | 23.49 | 23.49 | 23.33 | 23.46 | 23.46 | -0.13% | 576,941 |
| Nov 27, 2025 | 23.49 | 23.54 | 23.40 | 23.49 | 23.49 | 0.38% | 569,481 |
| Nov 26, 2025 | 23.44 | 23.56 | 23.21 | 23.40 | 23.40 | 0.43% | 747,675 |
| Nov 25, 2025 | 23.40 | 23.50 | 23.16 | 23.30 | 23.30 | -0.72% | 939,511 |
| Nov 24, 2025 | 23.28 | 23.47 | 23.13 | 23.47 | 23.47 | 1.51% | 4,669,438 |
| Nov 21, 2025 | 22.63 | 23.22 | 22.60 | 23.12 | 23.12 | 2.08% | 1,031,164 |
| Nov 20, 2025 | 22.70 | 23.08 | 22.65 | 22.65 | 22.65 | 0.44% | 1,066,176 |
| Nov 19, 2025 | 22.40 | 22.64 | 22.34 | 22.55 | 22.55 | 0.49% | 1,124,210 |
| Nov 18, 2025 | 22.65 | 22.68 | 22.31 | 22.44 | 22.44 | -1.84% | 1,432,174 |
| Nov 17, 2025 | 23.01 | 23.08 | 22.80 | 22.86 | 22.86 | -0.78% | 529,436 |
| Nov 14, 2025 | 23.09 | 23.19 | 22.77 | 23.04 | 23.04 | -0.65% | 751,764 |
| Nov 13, 2025 | 22.94 | 23.37 | 22.88 | 23.19 | 23.19 | 1.40% | 1,012,518 |
| Nov 12, 2025 | 22.84 | 22.91 | 22.73 | 22.87 | 22.87 | 0.40% | 2,110,118 |
| Nov 11, 2025 | 22.50 | 23.04 | 22.48 | 22.78 | 22.78 | 1.47% | 1,043,714 |
| Nov 10, 2025 | 22.12 | 22.51 | 22.07 | 22.45 | 22.45 | 2.23% | 1,012,626 |
| Nov 7, 2025 | 22.58 | 22.70 | 21.96 | 21.96 | 21.96 | -2.14% | 1,971,659 |
| Nov 6, 2025 | 22.89 | 23.00 | 22.30 | 22.44 | 22.44 | -5.40% | 2,489,884 |
| Nov 5, 2025 | 23.75 | 23.89 | 23.49 | 23.72 | 23.72 | -0.17% | 1,230,330 |
| Nov 4, 2025 | 23.52 | 23.76 | 23.31 | 23.76 | 23.76 | 0.34% | 942,737 |
| Nov 3, 2025 | 23.55 | 23.77 | 23.52 | 23.68 | 23.68 | 0.55% | 847,381 |
| Oct 31, 2025 | 23.74 | 23.76 | 23.33 | 23.55 | 23.55 | -1.09% | 985,331 |
| Oct 30, 2025 | 23.21 | 23.81 | 23.09 | 23.81 | 23.81 | 2.94% | 1,236,353 |
| Oct 29, 2025 | 23.60 | 23.95 | 23.13 | 23.13 | 23.13 | -4.26% | 2,046,080 |
| Oct 28, 2025 | 24.04 | 24.23 | 23.92 | 24.16 | 24.16 | 0.58% | 1,338,564 |
| Oct 27, 2025 | 23.93 | 24.06 | 23.83 | 24.02 | 24.02 | 0.67% | 814,512 |
| Oct 24, 2025 | 23.87 | 23.90 | 23.63 | 23.86 | 23.86 | 0.21% | 572,276 |
| Oct 23, 2025 | 23.53 | 23.85 | 23.47 | 23.81 | 23.81 | 0.98% | 771,315 |
| Oct 22, 2025 | 23.36 | 23.70 | 23.30 | 23.58 | 23.58 | 1.33% | 1,772,584 |
| Oct 21, 2025 | 23.65 | 23.71 | 23.18 | 23.27 | 23.27 | -1.02% | 1,299,299 |
| Oct 20, 2025 | 23.31 | 23.73 | 23.27 | 23.51 | 23.51 | -1.05% | 1,696,474 |
| Oct 17, 2025 | 23.34 | 23.79 | 23.15 | 23.76 | 23.76 | 1.50% | 3,389,408 |
| Oct 16, 2025 | 23.10 | 23.41 | 22.99 | 23.41 | 23.41 | 1.43% | 1,455,490 |
| Oct 15, 2025 | 23.01 | 23.14 | 22.89 | 23.08 | 23.08 | 0.52% | 1,286,646 |
| Oct 14, 2025 | 22.80 | 23.03 | 22.75 | 22.96 | 22.96 | 1.23% | 1,199,112 |
| Oct 13, 2025 | 22.76 | 22.88 | 22.66 | 22.68 | 22.68 | -0.48% | 645,417 |
| Oct 10, 2025 | 22.55 | 22.83 | 22.53 | 22.79 | 22.79 | 1.65% | 1,360,046 |
| Oct 9, 2025 | 22.46 | 22.51 | 22.30 | 22.42 | 22.42 | -0.27% | 1,077,243 |
| Oct 8, 2025 | 22.71 | 22.77 | 22.25 | 22.48 | 22.48 | -1.19% | 1,474,712 |
| Oct 7, 2025 | 22.68 | 22.79 | 22.62 | 22.75 | 22.75 | 0.26% | 1,323,171 |
| Oct 6, 2025 | 22.78 | 22.86 | 22.67 | 22.69 | 22.69 | -0.66% | 785,514 |
| Oct 3, 2025 | 22.96 | 23.10 | 22.81 | 22.84 | 22.84 | 0.09% | 5,614,379 |
| Oct 2, 2025 | 22.98 | 23.09 | 22.70 | 22.82 | 22.82 | -0.78% | 1,433,977 |
| Oct 1, 2025 | 23.40 | 23.42 | 22.90 | 23.00 | 23.00 | -1.16% | 1,214,526 |
| Sep 30, 2025 | 22.80 | 23.27 | 22.79 | 23.27 | 23.27 | 2.02% | 2,851,142 |
| Sep 29, 2025 | 22.94 | 22.99 | 22.76 | 22.81 | 22.81 | -0.61% | 1,558,626 |