MCE - Delayed Quote
EUR
Aena S.M.E., S.A. (AENA.MC)
27.08
-0.16
(-0.59%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.26
27.28
26.92
27.08
27.08
1,308,957
Oct 29, 2026
26.88
27.42
26.82
27.24
27.24
1,404,795
Oct 28, 2026
26.44
26.78
26.28
26.78
26.78
737,761
Oct 27, 2026
26.46
27.00
26.40
27.00
27.00
897,548
Oct 26, 2026
26.60
26.80
26.48
26.62
26.62
1,239,791
Oct 23, 2026
26.32
26.52
26.20
26.50
26.50
892,597
Oct 22, 2026
26.44
26.50
26.22
26.38
26.38
1,066,736
Oct 21, 2026
26.24
26.50
26.14
26.48
26.48
1,264,668
Oct 20, 2026
25.58
26.54
25.48
26.26
26.26
1,562,684
Oct 19, 2026
25.50
25.66
25.44
25.54
25.54
1,123,937
Oct 16, 2026
25.76
25.82
25.50
25.70
25.70
1,003,574
Oct 15, 2026
25.42
25.84
25.32
25.70
25.70
1,127,420
Oct 14, 2026
25.36
25.56
25.14
25.22
25.22
1,445,662
Oct 13, 2026
25.18
25.36
25.00
25.28
25.28
958,581
Oct 12, 2026
25.04
25.26
24.94
25.12
25.12
655,416
Oct 9, 2026
24.94
24.98
24.76
24.88
24.88
1,328,737
Oct 8, 2026
25.20
25.20
24.50
24.60
24.60
1,893,345
Oct 7, 2026
25.78
25.78
25.26
25.36
25.36
1,303,425
Oct 6, 2026
25.54
25.84
25.24
25.84
25.84
1,374,518
Oct 5, 2026
25.60
25.62
25.28
25.44
25.44
680,491
Oct 2, 2026
25.22
25.86
25.18
25.60
25.60
1,212,269
Oct 1, 2026
25.38
25.62
25.00
25.12
25.12
1,247,214
Sep 30, 2026
25.66
25.76
25.44
25.64
25.64
3,372,345
Sep 29, 2026
25.64
25.68
25.34
25.56
25.56
1,104,163
Sep 28, 2026
25.96
26.04
25.66
25.66
25.66
778,227
Sep 25, 2026
25.72
26.12
25.72
25.88
25.88
691,170
Sep 24, 2026
25.78
26.00
25.56
25.78
25.78
1,257,318
Sep 23, 2026
26.20
26.28
25.82
25.90
25.90
804,223
Sep 22, 2026
25.80
26.54
25.74
26.18
26.18
1,185,657
Sep 21, 2026
25.46
25.96
25.42
25.78
25.78
1,266,968
Sep 18, 2026
25.44
25.50
25.10
25.38
25.38
3,322,297
Sep 17, 2026
25.24
25.72
25.02
25.48
25.48
1,632,701
Sep 16, 2026
25.30
25.42
24.68
24.98
24.98
1,675,388
Sep 15, 2026
24.64
25.68
24.64
25.00
25.00
1,758,889
Sep 14, 2026
24.60
24.84
24.52
24.74
24.74
866,735
Sep 11, 2026
24.54
24.88
24.54
24.66
24.66
1,042,243
Sep 10, 2026
24.86
24.88
24.48
24.52
24.52
1,125,676
Sep 9, 2026
25.16
25.30
24.78
24.86
24.86
1,397,735
Sep 8, 2026
25.40
25.64
25.20
25.56
25.56
847,505
Sep 7, 2026
25.64
25.74
25.46
25.48
25.48
626,597
Sep 4, 2026
25.78
25.98
25.64
25.82
25.82
713,604
Sep 3, 2026
25.66
25.90
25.54
25.80
25.80
793,578
Sep 2, 2026
25.94
26.04
25.62
25.68
25.68
1,563,928
Sep 1, 2026
26.42
26.42
26.00
26.00
26.00
1,216,179
Aug 31, 2026
26.48
26.62
26.32
26.42
26.42
2,537,705
Aug 28, 2026
26.92
26.94
26.32
26.42
26.42
872,059
Aug 27, 2026
27.64
27.64
26.76
26.78
26.78
1,207,139
Aug 26, 2026
27.66
27.82
27.58
27.60
27.60
832,426
Aug 25, 2026
27.38
27.66
27.26
27.62
27.62
1,091,298
Aug 24, 2026
26.88
27.28
26.88
27.24
27.24
840,933
Aug 21, 2026
26.78
27.04
26.74
26.92
26.92
1,104,058
Aug 20, 2026
26.58
26.70
26.40
26.68
26.68
879,829
Aug 19, 2026
26.12
26.54
26.12
26.50
26.50
839,670
Aug 18, 2026
26.02
26.24
26.02
26.20
26.20
1,062,383
Aug 17, 2026
26.56
26.56
26.06
26.06
26.06
547,251
Aug 14, 2026
26.94
27.00
26.38
26.38
26.38
1,188,417
Aug 13, 2026
26.60
27.06
26.60
26.84
26.84
1,424,474
Aug 12, 2026
26.80
26.94
26.50
26.56
26.56
1,097,118
Aug 11, 2026
26.66
26.86
26.60
26.68
26.68
574,350
Aug 10, 2026
26.98
27.04
26.60
26.70
26.70
1,045,519
Aug 7, 2026
26.80
26.94
26.50
26.84
26.84
787,431
Aug 6, 2026
26.90
26.98
26.60
26.82
26.82
1,062,811
Aug 5, 2026
26.84
27.04
26.80
26.90
26.90
738,757
Aug 4, 2026
27.00
27.04
26.46
26.68
26.68
1,016,041
Aug 3, 2026
27.00
27.10
26.78
26.82
26.82
1,144,343
Jul 31, 2026
26.76
27.04
26.48
26.68
26.68
1,395,865
Jul 30, 2026
26.24
27.02
26.22
26.76
26.76
1,614,319
Jul 29, 2026
26.54
26.72
25.82
26.28
26.28
3,064,049
Jul 28, 2026
27.36
27.52
26.76
26.98
26.98
1,264,190
Jul 27, 2026
27.10
27.54
27.02
27.20
27.20
1,840,111
Jul 24, 2026
26.18
26.70
26.14
26.70
26.70
930,114
Jul 23, 2026
26.16
26.26
25.98
26.18
26.18
1,132,719
Jul 22, 2026
26.04
26.28
25.98
26.26
26.26
823,672
Jul 21, 2026
26.24
26.26
25.92
26.10
26.10
1,535,586
Jul 20, 2026
26.10
26.18
25.92
25.92
25.92
562,523
Jul 17, 2026
26.28
26.38
26.02
26.16
26.16
588,921
Jul 16, 2026
26.14
26.26
25.88
26.24
26.24
850,213
Jul 15, 2026
26.50
26.58
26.18
26.20
26.20
1,078,524
Jul 14, 2026
26.30
26.50
25.94
26.50
26.50
1,898,579
Jul 13, 2026
26.86
27.02
26.60
26.60
26.60
1,035,710
Jul 10, 2026
27.02
27.20
26.80
26.94
26.94
936,277
Jul 9, 2026
27.00
27.06
26.64
26.82
26.82
1,128,644
Jul 8, 2026
27.34
27.34
26.44
26.78
26.78
3,337,121
Jul 7, 2026
27.30
27.52
27.08
27.12
27.12
1,082,653
Jul 6, 2026
27.60
27.60
27.26
27.30
27.30
1,098,798
Jul 3, 2026
27.24
27.56
27.12
27.54
27.54
788,967
Jul 2, 2026
26.76
27.40
26.70
27.14
27.14
1,488,642
Jul 1, 2026
26.80
26.80
26.50
26.68
26.68
1,690,864
Jun 30, 2026
27.32
27.44
26.66
26.66
26.66
4,503,367
Jun 29, 2026
27.24
27.32
26.84
27.32
27.32
1,166,902
Jun 26, 2026
27.50
27.66
27.24
27.30
27.30
824,222
Jun 25, 2026
27.22
27.60
27.16
27.50
27.50
1,412,773
Jun 24, 2026
26.40
27.22
26.30
27.22
27.22
3,188,906
Jun 23, 2026
26.36
26.66
26.30
26.48
26.48
1,493,915
Jun 22, 2026
26.54
26.76
26.44
26.56
26.56
2,129,027
Jun 19, 2026
27.02
27.12
26.62
26.70
26.70
4,154,319
Jun 18, 2026
26.80
27.04
26.70
27.04
27.04
2,130,063
Jun 17, 2026
26.60
26.84
26.50
26.76
26.76
1,481,701
Jun 16, 2026
26.50
26.82
26.32
26.70
26.70
1,864,941
Jun 15, 2026
26.36
26.74
26.30
26.50
26.50
1,888,779
Jun 12, 2026
25.54
25.94
25.50
25.94
25.94
2,136,962
Jun 11, 2026
24.72
25.32
24.66
25.18
25.18
2,084,627
Jun 10, 2026
25.18
25.18
24.58
24.88
24.88
1,499,614
Jun 9, 2026
24.88
25.66
24.82
25.00
25.00
2,601,119
Jun 8, 2026
24.60
25.12
24.56
24.92
24.92
1,146,387
Jun 5, 2026
24.52
25.00
24.36
24.92
24.92
1,525,819
Jun 4, 2026
24.34
24.68
24.26
24.40
24.40
1,295,837
Jun 3, 2026
23.82
24.40
23.58
24.24
24.24
1,976,979
Jun 2, 2026
24.38
24.60
24.06
24.06
24.06
1,127,019
Jun 1, 2026
24.80
24.80
23.98
24.14
24.14
2,714,755
May 29, 2026
24.66
25.02
24.58
24.90
24.90
6,885,652
May 28, 2026
24.58
24.70
24.30
24.40
24.40
1,692,790
May 27, 2026
24.18
24.70
24.12
24.54
24.54
1,377,308
May 26, 2026
24.26
24.50
23.90
24.08
24.08
1,963,757
May 25, 2026
24.10
24.66
24.06
24.36
24.36
883,275
May 22, 2026
23.86
24.08
23.68
23.80
23.80
1,007,800
May 21, 2026
23.76
24.22
23.72
23.74
23.74
2,399,107
May 20, 2026
23.06
23.96
22.94
23.88
23.88
2,328,247
May 19, 2026
23.02
23.16
22.86
22.86
22.86
931,527
May 18, 2026
22.68
23.04
22.50
22.92
22.92
1,443,423
May 15, 2026
23.40
23.46
22.92
22.92
22.92
1,910,231
May 14, 2026
23.32
23.48
23.22
23.42
23.42
2,623,853
May 13, 2026
23.36
23.68
23.10
23.12
23.12
1,492,556
May 12, 2026
23.26
23.56
23.20
23.46
23.46
3,021,292
May 11, 2026
23.52
23.60
23.22
23.38
23.38
1,375,479
May 8, 2026
24.08
24.18
23.62
23.62
23.62
1,775,956
May 7, 2026
24.10
24.56
24.02
24.26
24.26
2,058,637
May 6, 2026
23.30
24.28
23.20
24.10
24.10
2,105,100
May 5, 2026
22.78
23.06
22.76
23.06
23.06
1,927,054
May 4, 2026
23.54
23.54
22.70
22.78
22.78
17,699,264
Apr 30, 2026
23.08
23.24
22.76
23.24
23.24
3,152,041
Apr 29, 2026
23.40
23.46
22.42
22.86
22.86
4,120,431
Apr 28, 2026
23.90
24.04
23.54
23.62
23.62
2,121,597
Apr 27, 2026
24.20
24.26
23.90
23.94
23.94
1,340,320
Apr 24, 2026
24.50
24.54
24.20
24.20
24.20
1,270,501
Apr 23, 2026
1.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
24.80
24.80
24.04
24.58
24.58
2,016,878
Apr 22, 2026
26.24
26.26
25.86
25.92
24.83
2,475,938
Apr 21, 2026
26.52
26.66
26.12
26.18
25.08
1,585,725
Apr 20, 2026
26.54
26.60
26.32
26.46
25.35
1,906,424
Apr 17, 2026
26.06
26.94
25.90
26.64
25.52
14,303,451
Apr 16, 2026
26.40
26.54
25.92
26.04
24.94
2,571,937
Apr 15, 2026
26.92
26.98
26.40
26.50
25.39
18,913,213
Apr 14, 2026
26.32
26.78
26.28
26.78
25.65
17,126,667
Apr 13, 2026
26.66
26.76
26.08
26.28
25.17
1,933,558
Apr 10, 2026
27.04
27.18
26.80
26.80
25.67
1,062,736
Apr 9, 2026
26.94
27.10
26.80
27.04
25.90
867,318
Apr 8, 2026
27.00
27.04
26.46
26.98
25.85
1,714,315
Apr 7, 2026
26.38
26.58
26.10
26.16
25.06
1,145,328
Apr 2, 2026
25.87
26.24
25.62
26.24
25.14
1,236,112
Apr 1, 2026
26.10
26.24
26.00
26.00
24.91
1,661,678
Mar 31, 2026
25.64
25.83
25.52
25.52
24.45
2,603,909
Mar 30, 2026
25.60
25.79
25.43
25.53
24.46
1,603,085
Mar 27, 2026
25.44
25.72
25.37
25.63
24.55
2,293,716
Mar 26, 2026
25.62
25.81
25.44
25.52
24.45
1,196,747
Mar 25, 2026
25.56
25.79
25.44
25.70
24.62
3,816,385
Mar 24, 2026
25.09
25.35
24.97
25.23
24.17
1,626,242
Mar 23, 2026
24.75
25.60
24.52
24.97
23.92
2,525,549
Mar 20, 2026
25.53
25.59
25.04
25.28
24.22
5,543,592
Mar 19, 2026
25.50
25.60
25.19
25.24
24.18
1,524,152
Mar 18, 2026
26.19
26.21
25.71
25.72
24.64
2,039,712
Mar 17, 2026
25.72
26.03
25.66
26.01
24.92
1,786,684
Mar 16, 2026
25.43
25.75
25.30
25.70
24.62
1,550,617
Mar 13, 2026
25.41
25.67
25.00
25.48
24.41
1,365,406
Mar 12, 2026
25.69
25.87
25.51
25.53
24.46
1,730,757
Mar 11, 2026
25.46
25.70
25.25
25.70
24.62
1,435,470
Mar 10, 2026
25.60
25.68
25.31
25.47
24.40
1,240,591
Mar 9, 2026
25.00
25.29
24.85
25.22
24.16
2,774,776
Mar 6, 2026
25.60
25.72
25.12
25.46
24.39
1,724,676
Mar 5, 2026
25.81
26.02
25.46
25.48
24.41
1,938,862
Mar 4, 2026
25.39
26.11
25.10
25.91
24.82
2,216,174
Mar 3, 2026
26.20
26.25
25.43
25.45
24.38
2,317,506
Mar 2, 2026
26.20
26.37
25.78
26.37
25.26
2,179,677
Feb 27, 2026
26.83
27.03
26.56
26.67
25.55
4,086,038
Feb 26, 2026
27.00
27.21
26.78
26.92
25.79
1,473,784
Feb 25, 2026
27.39
27.42
26.73
26.93
25.80
1,679,479
Feb 24, 2026
27.57
27.68
27.31
27.45
26.30
1,317,024
Feb 23, 2026
27.08
27.52
27.00
27.41
26.26
1,166,536
Feb 20, 2026
27.24
27.31
26.84
27.00
25.86
1,955,394
Feb 19, 2026
27.78
27.86
26.97
27.06
25.92
1,865,640
Feb 18, 2026
28.79
28.86
27.71
27.72
26.55
1,781,499
Feb 17, 2026
28.40
28.81
28.03
28.81
27.60
1,524,996
Feb 16, 2026
27.93
28.49
27.81
28.40
27.21
1,105,483
Feb 13, 2026
27.50
27.88
27.48
27.69
26.53
2,038,872
Feb 12, 2026
27.71
27.80
27.18
27.51
26.35
1,429,319
Feb 11, 2026
27.44
27.89
27.38
27.52
26.36
1,526,960
Feb 10, 2026
27.77
27.79
27.22
27.36
26.21
1,451,946
Feb 9, 2026
27.67
27.78
27.48
27.72
26.55
1,071,913
Feb 6, 2026
27.19
27.80
27.16
27.66
26.50
1,329,924
Feb 5, 2026
27.06
27.28
26.89
27.19
26.05
1,479,758
Feb 4, 2026
26.61
27.16
26.56
26.99
25.86
1,503,826
Feb 3, 2026
26.50
26.57
26.24
26.57
25.45
1,332,029
Feb 2, 2026
26.33
26.45
26.13
26.41
25.30
2,123,437
Jan 30, 2026
25.83
26.54
25.74
26.23
25.13
2,822,437
Jan 29, 2026
25.45
25.73
25.41
25.52
24.45
1,485,124
Jan 28, 2026
25.79
25.81
25.16
25.42
24.35
1,254,349
Jan 27, 2026
25.60
25.88
25.40
25.88
24.79
1,688,712
Jan 26, 2026
25.46
25.58
25.32
25.47
24.40
856,183
Jan 23, 2026
25.57
25.61
25.22
25.39
24.32
886,881
Jan 22, 2026
25.60
25.72
25.47
25.60
24.52
1,009,737
Jan 21, 2026
25.22
25.42
25.16
25.20
24.14
1,008,698
Jan 20, 2026
25.30
25.42
25.18
25.31
24.25
1,813,483
Jan 19, 2026
25.30
25.53
25.25
25.41
24.34
1,055,761
Jan 16, 2026
25.19
25.52
25.10
25.52
24.45
1,903,861
Jan 15, 2026
24.99
25.22
24.79
25.13
24.07
1,402,064
Jan 14, 2026
24.60
24.74
24.40
24.62
23.58
1,532,837
Jan 13, 2026
25.30
25.30
24.54
24.56
23.53
1,188,263
Jan 12, 2026
25.30
25.31
25.09
25.21
24.15
1,238,596
Jan 9, 2026
25.30
25.35
25.02
25.28
24.22
1,168,140
Jan 8, 2026
24.92
25.34
24.89
25.30
24.24
771,519
Jan 7, 2026
25.07
25.44
24.86
24.87
23.82
1,631,046
Jan 6, 2026
24.48
25.03
24.45
24.99
23.94
1,861,205
Jan 5, 2026
23.69
24.42
23.69
24.35
23.33
1,300,295
Jan 2, 2026
23.70
23.89
23.66
23.69
22.69
533,673
Dec 31, 2025
23.78
23.83
23.67
23.82
22.82
732,516
Dec 30, 2025
23.86
23.88
23.75
23.83
22.83
843,105
Dec 29, 2025
23.92
23.96
23.63
23.84
22.84
843,797
Dec 24, 2025
23.98
24.02
23.86
23.86
22.86
185,958
Dec 23, 2025
23.80
23.94
23.72
23.88
22.88
946,518
Dec 22, 2025
23.67
23.89
23.53
23.84
22.84
1,134,288
Dec 19, 2025
23.64
23.90
23.49
23.58
22.59
3,879,545
Dec 18, 2025
23.53
23.75
23.43
23.63
22.64
1,026,056
Dec 17, 2025
23.46
23.57
23.33
23.47
22.48
1,118,143
Dec 16, 2025
23.90
23.93
23.47
23.47
22.48
1,126,543
Dec 15, 2025
23.70
23.87
23.47
23.82
22.82
1,016,874
Dec 12, 2025
23.38
23.60
23.35
23.60
22.61
1,329,246
Dec 11, 2025
22.98
23.32
22.90
23.29
22.31
995,198
Dec 10, 2025
23.15
23.17
22.89
23.05
22.08
780,493
Dec 9, 2025
23.39
23.40
23.15
23.20
22.22
679,042
Dec 8, 2025
23.05
23.33
23.02
23.30
22.32
627,797
Dec 5, 2025
23.12
23.32
23.03
23.07
22.10
511,451
Dec 4, 2025
23.31
23.36
23.09
23.11
22.14
1,170,677
Dec 3, 2025
23.36
23.55
23.27
23.27
22.29
1,266,280
Dec 2, 2025
23.52
23.71
23.40
23.40
22.42
1,134,747
Dec 1, 2025
23.46
23.51
23.21
23.45
22.46
763,870
Nov 28, 2025
23.49
23.49
23.33
23.46
22.47
576,941
Nov 27, 2025
23.49
23.54
23.40
23.49
22.50
569,481
Nov 26, 2025
23.44
23.56
23.21
23.40
22.42
747,675
Nov 25, 2025
23.40
23.50
23.16
23.30
22.32
940,354
Nov 24, 2025
23.28
23.47
23.13
23.47
22.48
4,670,937
Nov 21, 2025
22.63
23.22
22.60
23.12
22.15
1,031,164
Nov 20, 2025
22.70
23.08
22.65
22.65
21.70
1,066,176
Nov 19, 2025
22.40
22.64
22.34
22.55
21.60
1,124,210
Nov 18, 2025
22.65
22.68
22.31
22.44
21.50
1,432,174
Nov 17, 2025
23.01
23.08
22.80
22.86
21.90
529,436
Nov 14, 2025
23.09
23.19
22.77
23.04
22.07
751,764
Nov 13, 2025
22.94
23.37
22.88
23.19
22.21
1,012,518
Nov 12, 2025
22.84
22.91
22.73
22.87
21.91
2,110,118
Nov 11, 2025
22.50
23.04
22.48
22.78
21.82
1,043,714
Nov 10, 2025
22.12
22.51
22.07
22.45
21.51
1,012,726
Nov 7, 2025
22.58
22.70
21.96
21.96
21.04
1,971,659
Nov 6, 2025
22.89
23.00
22.30
22.44
21.50
2,489,884
Nov 5, 2025
23.75
23.89
23.49
23.72
22.72
1,230,330
Nov 4, 2025
23.52
23.76
23.31
23.76
22.76
942,737
Nov 3, 2025
23.55
23.77
23.52
23.68
22.68
847,381
Oct 31, 2025
23.74
23.76
23.33
23.55
22.56
985,331
Oct 30, 2025
23.21
23.81
23.09
23.81
22.81
1,236,353
