Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Aena S.M.E., S.A. logo
AENA.MC
Aena S.M.E., S.A.
13:11:40
26.78 €
0.0000 (%0.00)
Previous Close: 27.04
Day Low₺26.7
Day High₺27.12
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AENA.MC: Aena S.M.E., S.A. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.7931
CLOSE 22.7934

Low

LOW 19.26

High

HIGH 25.82
DATEOPENHIGHLOWCLOSE
01/02/202519.8120.1819.820.18
01/03/202520.2620.2820.0820.22
01/06/202520.2820.2819.9120.08
01/07/202520.220.2819.720.2
01/08/202520.1820.3619.8220.02
01/09/202519.9420.3219.9120.26
01/10/20252020.0819.6719.78
01/13/202519.6419.6519.3419.55
01/14/202519.7219.7219.4519.6
01/15/202519.7219.7419.3919.58
01/16/202519.7119.7119.2619.59
01/17/202519.6220.0419.6220.02
01/20/202520.0420.0619.9519.99
01/21/20252020.1419.8720.06
01/22/202520.0620.1619.9420.02
01/23/202520.0620.4220.0420.36
01/24/202520.3820.4220.0820.26
01/27/202520.1220.3420.0820.24
01/28/202520.2620.4820.2220.36
01/29/202520.420.520.2820.36
01/30/202520.5220.9820.5220.8
01/31/202520.8421.0620.8220.84
02/03/202520.6620.720.4220.62
02/04/202520.5420.8820.5220.86
02/05/202520.8621.220.8621.2
02/06/202521.2221.3621.0621.16
02/07/202521.2421.6621.2421.66
02/10/202521.721.9421.6421.8
02/11/202521.821.9621.6621.86
02/12/202521.9222.0421.8221.96
02/13/202522.0422.1221.8422.02
02/14/202522.0422.121.9222.02
02/17/202522.0422.121.921.9
02/18/202521.922.1221.8221.96
02/19/202521.9822.0421.4821.48
02/20/202521.4421.6421.0221.1
02/21/202521.1421.321.0821.14
02/24/202521.1821.3621.121.3
02/25/202521.2821.6421.2821.62
02/26/202521.5821.6621.1821.52
02/27/202521.221.5820.7621.42
02/28/202521.3421.621.321.48
03/03/202521.4621.7421.221.54
03/04/202521.421.7221.2621.68
03/05/202521.7621.9221.3821.5
03/06/202521.521.5221.0821.2
03/07/202521.1421.7421.0621.74
03/10/202521.742221.5221.76
03/11/202521.8222.0221.5621.7
03/12/202521.7421.7420.9621.22
03/13/202521.2221.320.9821.08
03/14/202521.1421.5421.1421.52
03/17/202521.5621.721.3621.7
03/18/202521.721.921.421.9
03/19/202521.821.8221.6221.82
03/20/202521.8621.9421.7221.82
03/21/202521.742221.721.76
03/24/202521.822.0821.6221.64
03/25/202521.7821.9821.6621.88
03/26/202521.921.9821.8421.88
03/27/202521.821.9421.5621.92
03/28/202521.922.0221.821.98
03/31/202521.921.921.6621.66
04/01/202521.721.9421.621.88
04/02/202521.8622.2621.8422.26
04/03/202522.2622.6222.1422.36
04/04/202522.2822.421.4621.6
04/07/202520.5221.620.2420.62
04/08/202520.4220.8419.9520.68
04/09/202520.3820.5619.920
04/10/202521.1821.1820.4420.7
04/11/202520.820.8620.520.76
04/14/20252121.220.7821.2
04/15/202521.221.5821.221.5
04/16/202521.521.6821.4221.68
04/17/202521.6221.9621.5421.8
04/22/202520.7621.220.621.2
04/23/202521.4421.4621.0221.16
04/24/202521.1821.5421.1621.54
04/25/202521.6421.7421.5421.6
04/28/202521.7221.7221.4821.66
04/29/202521.7221.821.4821.56
04/30/20252222.2421.6822.14
05/02/202522.322.8222.0422.82
05/05/202522.9823.0222.7222.98
05/06/202523.0423.3222.9823.32
05/07/202523.3223.3822.9423.06
05/08/202523.2423.2422.7822.92
05/09/202522.9423.122.8422.9
05/12/202523.123.3422.422.6
05/13/202522.6822.8622.6422.78
05/14/202522.7622.9622.6422.88
05/15/202522.923.422.923.36
05/16/202523.4823.6823.3623.54
05/19/202523.5423.7223.4423.7
05/20/202523.7824.423.7824.26
05/21/202524.2624.424.224.3
05/22/202524.3424.3823.9624.06
05/23/202524.124.1223.5223.82
05/26/202524.0824.123.8623.92
05/27/202523.9424.0423.8423.94
05/28/202523.923.9623.723.74
05/29/202523.8423.8623.5223.52
05/30/202523.6423.8823.6223.7
06/02/202523.723.9423.623.9
06/03/202524.0224.0423.6223.72
06/04/202523.8224.0823.6624.02
06/05/202524.0424.123.8424
06/06/202523.9424.2623.9424.26
06/09/202524.2424.2423.9423.96
06/10/202524.0424.1623.8423.86
06/11/202524.0424.0623.8623.9
06/12/202523.6223.7623.3223.48
06/13/202523.3423.3622.7623.04
06/16/202523.223.423.1423.32
06/17/202523.223.3623.123.12
06/18/202523.1623.2823.0223.12
06/19/202523.08523.08522.68522.78
06/20/202522.722.9522.4522.78
06/23/202522.7722.9922.4822.51
06/24/202522.7723.0322.6922.77
06/25/202522.7222.7522.5222.63
06/26/202522.622.7122.4422.44
06/27/202522.5322.6522.3922.5
06/30/202522.6822.822.5522.66
07/01/202522.7222.922.6822.75
07/02/202522.7622.9722.5922.64
07/03/202522.6222.7422.5222.7
07/04/202522.722.7522.4622.52
07/07/202522.5422.7422.5422.69
07/08/202522.6722.9922.6422.88
07/09/202522.9423.5122.9423.44
07/10/202523.4423.4523.1723.3
07/11/202523.2823.5323.2423.38
07/14/202523.2323.523.1723.5
07/15/202523.523.5122.8622.95
07/16/202523.4223.823.2323.38
07/17/202523.4423.6423.323.61
07/18/202523.7523.7523.3923.43
07/21/202523.5123.6523.3123.61
07/22/202523.4923.5823.4523.52
07/23/202523.5923.8623.4323.47
07/24/202523.6523.8523.4823.6
07/25/202523.5923.6123.2623.53
07/28/202523.823.8123.5223.64
07/29/202523.7623.8523.5123.81
07/30/202523.724.0723.5423.9
07/31/202523.9724.0123.523.6
08/01/202523.523.6323.3723.52
08/04/202523.5224.1623.4824.16
08/05/202524.2724.2724.0524.2
08/06/202524.3224.3624.1124.32
08/07/202524.3424.7424.3224.54
08/08/202524.5824.624.3824.48
08/11/202524.624.7724.5424.71
08/12/202524.7924.924.6824.9
08/13/202525.0925.325.0425.13
08/14/202525.2325.4125.225.41
08/15/202525.6225.7125.4425.64
08/18/202525.7525.7825.5125.71
08/19/202525.7625.8225.6125.63
08/20/202525.6625.8125.6125.64
08/21/202525.6925.6925.3725.43
08/22/202525.425.6825.425.5
08/25/202525.4525.5325.2325.36
08/26/202525.1525.2324.9325.13
08/27/202525.2225.3625.0225.15
08/28/202525.2525.2524.8325.05
08/29/202525.0325.0324.6624.74
09/01/202524.8224.8224.5624.74
09/02/202524.6224.6824.1324.21
09/03/202524.3324.4424.1724.42
09/04/202524.4424.4924.0624.3
09/05/202524.3724.4724.2724.41
09/08/202524.4224.524.3524.48
09/09/202524.4924.5524.3524.43
09/10/202524.4624.6124.3924.43
09/11/202524.4524.6724.4524.64
09/12/202524.6524.9324.6124.87
09/15/202524.9624.9824.4524.55
09/16/202524.6124.7124.5224.66
09/17/202524.6824.7624.4124.41
09/18/202524.4824.6323.0123.24
09/19/202523.2523.6123.1723.31
09/22/202523.3123.5723.2923.3
09/23/202523.3323.4223.2823.3
09/24/202523.3823.4923.2223.22
09/25/202523.2923.3423.0823.23
09/26/202522.823.0222.622.95
09/29/202522.9422.9922.7622.81
09/30/202522.823.2722.7923.27
10/01/202523.423.4222.923
10/02/202522.9823.0922.722.82
10/03/202522.9623.122.8122.84
10/06/202522.7822.8622.6722.69
10/07/202522.6822.7922.6222.75
10/08/202522.7122.7722.2522.48
10/09/202522.4622.5122.322.42
10/10/202522.5522.8322.5322.79
10/13/202522.7622.8822.6622.68
10/14/202522.823.0322.7522.96
10/15/202523.0123.1422.8923.08
10/16/202523.123.4122.9923.41
10/17/202523.3423.7923.1523.76
10/20/202523.3123.7323.2723.51
10/21/202523.6523.7123.1823.27
10/22/202523.3623.723.323.58
10/23/202523.5323.8523.4723.81
10/24/202523.8723.923.6323.86
10/27/202523.9324.0623.8324.02
10/28/202524.0424.2323.9224.16
10/29/202523.623.9523.1323.13
10/30/202523.2123.8123.0923.81
10/31/202523.7423.7623.3323.55
11/03/202523.5523.7723.5223.68
11/04/202523.5223.7623.3123.76
11/05/202523.7523.8923.4923.72
11/06/202522.892322.322.44
11/07/202522.5822.721.9621.96
11/10/202522.1222.5122.0722.45
11/11/202522.523.0422.4822.78
11/12/202522.8422.9122.7322.87
11/13/202522.9423.3722.8823.19
11/14/202523.0923.1922.7723.04
11/17/202523.0123.0822.822.86
11/18/202522.6522.6822.3122.44
11/19/202522.422.6422.3422.55
11/20/202522.723.0822.6522.65
11/21/202522.6323.2222.623.12
11/24/202523.2823.4723.1323.47
11/25/202523.423.523.1623.3
11/26/202523.4423.5623.2123.4
11/27/202523.4923.5423.423.49
11/28/202523.4923.4923.3323.46
12/01/202523.4623.5123.2123.45
12/02/202523.5223.7123.423.4
12/03/202523.3623.5523.2723.27
12/04/202523.3123.3623.0923.11
12/05/202523.1223.3223.0323.07
12/08/202523.0523.3323.0223.3
12/09/202523.3923.423.1523.2
12/10/202523.1523.1722.8923.05
12/11/202522.9823.3222.923.29
12/12/202523.3823.623.3523.6
12/15/202523.723.8723.4723.82
12/16/202523.923.9323.4723.47
12/17/202523.4623.5723.3323.47
12/18/202523.5323.7523.4323.63
12/19/202523.6423.923.4923.58
12/22/202523.6723.8923.5323.84
12/23/202523.823.9423.7223.88
12/24/202523.9824.0223.8623.86
12/29/202523.9223.9623.6323.84
12/30/202523.8623.8823.7523.83
12/31/202523.7823.8323.6723.82