Comparing Back to the side-by-side chart ↗
Aena SA (AENA.MC) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +4.8% vs the 50-day and +5.8% vs the 200-day average, 2.9% below the 52-week high and +27.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Aena SA trades 4.8% above its 50-day and 5.8% above its 200-day moving average. (as of 2026-10-30)
Aena runs airports across Spain and in Brazil, the United Kingdom, Mexico and Colombia, charging airlines and passengers for the use of runways, terminals and related services. It also leases and manages the commercial space inside those terminals, running duty-free shops, food outlets, car parks, and currency and financial-service counters.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AENA.MC overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 27.26 | 27.28 | 26.92 | 27.08 | -0.59% | 1,308,957 |
| 2026-10-29 | 26.88 | 27.42 | 26.82 | 27.24 | +1.72% | 1,404,795 |
| 2026-10-28 | 26.44 | 26.78 | 26.28 | 26.78 | -0.81% | 737,761 |
| 2026-10-27 | 26.46 | 27.00 | 26.40 | 27.00 | +1.43% | 897,548 |
| 2026-10-26 | 26.60 | 26.80 | 26.48 | 26.62 | +0.45% | 1,239,791 |
| 2026-10-23 | 26.32 | 26.52 | 26.20 | 26.50 | +0.45% | 892,597 |
| 2026-10-22 | 26.44 | 26.50 | 26.22 | 26.38 | -0.38% | 1,066,736 |
| 2026-10-21 | 26.24 | 26.50 | 26.14 | 26.48 | +0.84% | 1,264,668 |
| 2026-10-20 | 25.58 | 26.54 | 25.48 | 26.26 | +2.82% | 1,562,684 |
| 2026-10-19 | 25.50 | 25.66 | 25.44 | 25.54 | -0.62% | 1,123,937 |
| 2026-10-16 | 25.76 | 25.82 | 25.50 | 25.70 | +0.00% | 1,003,574 |
| 2026-10-15 | 25.42 | 25.84 | 25.32 | 25.70 | +1.90% | 1,127,420 |
| 2026-10-14 | 25.36 | 25.56 | 25.14 | 25.22 | -0.24% | 1,445,662 |
| 2026-10-13 | 25.18 | 25.36 | 25.00 | 25.28 | +0.64% | 958,581 |
| 2026-10-12 | 25.04 | 25.26 | 24.94 | 25.12 | +0.96% | 655,416 |
| 2026-10-09 | 24.94 | 24.98 | 24.76 | 24.88 | +1.14% | 1,328,737 |
| 2026-10-08 | 25.20 | 25.20 | 24.50 | 24.60 | -3.00% | 1,893,345 |
| 2026-10-07 | 25.78 | 25.78 | 25.26 | 25.36 | -1.86% | 1,303,425 |
| 2026-10-06 | 25.54 | 25.84 | 25.24 | 25.84 | +1.57% | 1,374,518 |
| 2026-10-05 | 25.60 | 25.62 | 25.28 | 25.44 | -0.62% | 680,491 |
| 2026-10-02 | 25.22 | 25.86 | 25.18 | 25.60 | +1.91% | 1,212,269 |
| 2026-10-01 | 25.38 | 25.62 | 25.00 | 25.12 | -2.03% | 1,247,214 |
| 2026-09-30 | 25.66 | 25.76 | 25.44 | 25.64 | +0.31% | 3,372,345 |
| 2026-09-29 | 25.64 | 25.68 | 25.34 | 25.56 | -0.39% | 1,104,163 |
| 2026-09-28 | 25.96 | 26.04 | 25.66 | 25.66 | -0.85% | 778,227 |
| 2026-09-25 | 25.72 | 26.12 | 25.72 | 25.88 | +0.39% | 691,170 |
| 2026-09-24 | 25.78 | 26.00 | 25.56 | 25.78 | -0.46% | 1,257,318 |
| 2026-09-23 | 26.20 | 26.28 | 25.82 | 25.90 | -1.07% | 804,223 |
| 2026-09-22 | 25.80 | 26.54 | 25.74 | 26.18 | +1.55% | 1,185,657 |
| 2026-09-21 | 25.46 | 25.96 | 25.42 | 25.78 | +1.58% | 1,266,968 |
| 2026-09-18 | 25.44 | 25.50 | 25.10 | 25.38 | -0.39% | 3,322,297 |
| 2026-09-17 | 25.24 | 25.72 | 25.02 | 25.48 | +2.00% | 1,632,701 |
| 2026-09-16 | 25.30 | 25.42 | 24.68 | 24.98 | -0.08% | 1,675,388 |
| 2026-09-15 | 24.64 | 25.68 | 24.64 | 25.00 | +1.05% | 1,758,889 |
| 2026-09-14 | 24.60 | 24.84 | 24.52 | 24.74 | +0.32% | 866,735 |
| 2026-09-11 | 24.54 | 24.88 | 24.54 | 24.66 | +0.57% | 1,042,243 |
| 2026-09-10 | 24.86 | 24.88 | 24.48 | 24.52 | -1.37% | 1,125,676 |
| 2026-09-09 | 25.16 | 25.30 | 24.78 | 24.86 | -2.74% | 1,397,735 |
| 2026-09-08 | 25.40 | 25.64 | 25.20 | 25.56 | +0.31% | 847,505 |
| 2026-09-07 | 25.64 | 25.74 | 25.46 | 25.48 | -1.32% | 626,597 |
| 2026-09-04 | 25.78 | 25.98 | 25.64 | 25.82 | +0.08% | 713,604 |
| 2026-09-03 | 25.66 | 25.90 | 25.54 | 25.80 | +0.47% | 793,578 |
| 2026-09-02 | 25.94 | 26.04 | 25.62 | 25.68 | -1.23% | 1,563,928 |
| 2026-09-01 | 26.42 | 26.42 | 26.00 | 26.00 | -1.59% | 1,216,179 |
| 2026-08-31 | 26.48 | 26.62 | 26.32 | 26.42 | +0.00% | 2,537,705 |
| 2026-08-28 | 26.92 | 26.94 | 26.32 | 26.42 | -1.34% | 872,059 |
| 2026-08-27 | 27.64 | 27.64 | 26.76 | 26.78 | -2.97% | 1,207,139 |
| 2026-08-26 | 27.66 | 27.82 | 27.58 | 27.60 | -0.07% | 832,426 |
| 2026-08-25 | 27.38 | 27.66 | 27.26 | 27.62 | +1.40% | 1,091,298 |
| 2026-08-24 | 26.88 | 27.28 | 26.88 | 27.24 | +1.19% | 840,933 |
| 2026-08-21 | 26.78 | 27.04 | 26.74 | 26.92 | +0.90% | 1,103,858 |
| 2026-08-20 | 26.58 | 26.70 | 26.40 | 26.68 | +0.68% | 879,829 |
| 2026-08-19 | 26.12 | 26.54 | 26.12 | 26.50 | +1.15% | 839,670 |
| 2026-08-18 | 26.02 | 26.24 | 26.02 | 26.20 | +0.54% | 1,062,383 |
| 2026-08-17 | 26.56 | 26.56 | 26.06 | 26.06 | -1.21% | 547,251 |
| 2026-08-14 | 26.94 | 27.00 | 26.38 | 26.38 | -1.71% | 1,188,417 |
| 2026-08-13 | 26.60 | 27.06 | 26.60 | 26.84 | +1.05% | 1,424,474 |
| 2026-08-12 | 26.80 | 26.94 | 26.50 | 26.56 | -0.45% | 1,097,118 |
| 2026-08-11 | 26.66 | 26.86 | 26.60 | 26.68 | -0.07% | 574,350 |
| 2026-08-10 | 26.98 | 27.04 | 26.60 | 26.70 | -0.52% | 1,045,519 |
| 2026-08-07 | 26.80 | 26.94 | 26.50 | 26.84 | +0.07% | 787,431 |
| 2026-08-06 | 26.90 | 26.98 | 26.60 | 26.82 | -0.30% | 1,062,811 |
| 2026-08-05 | 26.84 | 27.04 | 26.80 | 26.90 | +0.82% | 738,757 |
| 2026-08-04 | 27.00 | 27.04 | 26.46 | 26.68 | -0.52% | 1,016,041 |
| 2026-08-03 | 27.00 | 27.10 | 26.78 | 26.82 | +0.52% | 1,144,343 |
| 2026-07-31 | 26.76 | 27.04 | 26.48 | 26.68 | -0.30% | 1,395,865 |
| 2026-07-30 | 26.24 | 27.02 | 26.22 | 26.76 | +1.83% | 1,614,319 |
| 2026-07-29 | 26.54 | 26.72 | 25.82 | 26.28 | -2.59% | 3,064,049 |
| 2026-07-28 | 27.36 | 27.52 | 26.76 | 26.98 | -0.81% | 1,264,190 |
| 2026-07-27 | 27.10 | 27.54 | 27.02 | 27.20 | +1.87% | 1,840,111 |
| 2026-07-24 | 26.18 | 26.70 | 26.14 | 26.70 | +1.99% | 930,114 |
| 2026-07-23 | 26.16 | 26.26 | 25.98 | 26.18 | -0.30% | 1,132,719 |
| 2026-07-22 | 26.04 | 26.28 | 25.98 | 26.26 | +0.61% | 823,672 |
| 2026-07-21 | 26.24 | 26.26 | 25.92 | 26.10 | +0.69% | 1,535,586 |
| 2026-07-20 | 26.10 | 26.18 | 25.92 | 25.92 | -0.92% | 562,523 |
| 2026-07-17 | 26.28 | 26.38 | 26.02 | 26.16 | -0.30% | 588,921 |
| 2026-07-16 | 26.14 | 26.26 | 25.88 | 26.24 | +0.15% | 850,213 |
| 2026-07-15 | 26.50 | 26.58 | 26.18 | 26.20 | -1.13% | 1,078,524 |
| 2026-07-14 | 26.30 | 26.50 | 25.94 | 26.50 | -0.38% | 1,898,579 |
| 2026-07-13 | 26.86 | 27.02 | 26.60 | 26.60 | -1.26% | 1,035,710 |
| 2026-07-10 | 27.02 | 27.20 | 26.80 | 26.94 | +0.45% | 936,277 |
| 2026-07-09 | 27.00 | 27.06 | 26.64 | 26.82 | +0.15% | 1,128,644 |
| 2026-07-08 | 27.34 | 27.34 | 26.44 | 26.78 | -1.25% | 3,337,121 |
| 2026-07-07 | 27.30 | 27.52 | 27.08 | 27.12 | -0.66% | 1,082,653 |
| 2026-07-06 | 27.60 | 27.60 | 27.26 | 27.30 | -0.87% | 1,098,798 |
| 2026-07-03 | 27.24 | 27.56 | 27.12 | 27.54 | +1.47% | 788,967 |
| 2026-07-02 | 26.76 | 27.40 | 26.70 | 27.14 | +1.72% | 1,488,642 |
| 2026-07-01 | 26.80 | 26.80 | 26.50 | 26.68 | +0.08% | 1,690,864 |
| 2026-06-30 | 27.32 | 27.44 | 26.66 | 26.66 | -2.42% | 4,503,367 |
| 2026-06-29 | 27.24 | 27.32 | 26.84 | 27.32 | +0.07% | 1,166,902 |
| 2026-06-26 | 27.50 | 27.66 | 27.24 | 27.30 | -0.73% | 824,222 |
| 2026-06-25 | 27.22 | 27.60 | 27.16 | 27.50 | +1.03% | 1,412,773 |
| 2026-06-24 | 26.40 | 27.22 | 26.30 | 27.22 | +2.79% | 3,188,906 |
| 2026-06-23 | 26.36 | 26.66 | 26.30 | 26.48 | -0.30% | 1,493,915 |
| 2026-06-22 | 26.54 | 26.76 | 26.44 | 26.56 | -0.52% | 2,129,027 |
| 2026-06-19 | 27.02 | 27.12 | 26.62 | 26.70 | -1.26% | 4,154,319 |
| 2026-06-18 | 26.80 | 27.04 | 26.70 | 27.04 | +1.05% | 2,130,063 |
| 2026-06-17 | 26.60 | 26.84 | 26.50 | 26.76 | +0.22% | 1,481,701 |
| 2026-06-16 | 26.50 | 26.82 | 26.32 | 26.70 | +0.75% | 1,864,941 |
| 2026-06-15 | 26.36 | 26.74 | 26.30 | 26.50 | +2.16% | 1,888,779 |
| 2026-06-12 | 25.54 | 25.94 | 25.50 | 25.94 | +3.02% | 2,136,962 |
| 2026-06-11 | 24.72 | 25.32 | 24.66 | 25.18 | +1.21% | 2,084,627 |
| 2026-06-10 | 25.18 | 25.18 | 24.58 | 24.88 | -0.48% | 1,499,614 |
| 2026-06-09 | 24.88 | 25.66 | 24.82 | 25.00 | +0.32% | 2,601,119 |
| 2026-06-08 | 24.60 | 25.12 | 24.56 | 24.92 | +0.00% | 1,146,387 |
| 2026-06-05 | 24.52 | 25.00 | 24.36 | 24.92 | +2.13% | 1,525,819 |
| 2026-06-04 | 24.34 | 24.68 | 24.26 | 24.40 | +0.66% | 1,295,837 |
| 2026-06-03 | 23.82 | 24.40 | 23.58 | 24.24 | +0.75% | 1,976,979 |
| 2026-06-02 | 24.38 | 24.60 | 24.06 | 24.06 | -0.33% | 1,127,019 |
| 2026-06-01 | 24.80 | 24.80 | 23.98 | 24.14 | -3.05% | 2,714,755 |
| 2026-05-29 | 24.66 | 25.02 | 24.58 | 24.90 | +2.05% | 6,885,652 |
| 2026-05-28 | 24.58 | 24.70 | 24.30 | 24.40 | -0.57% | 1,692,790 |
| 2026-05-27 | 24.18 | 24.70 | 24.12 | 24.54 | +1.91% | 1,377,308 |
| 2026-05-26 | 24.26 | 24.50 | 23.90 | 24.08 | -1.15% | 1,963,757 |
| 2026-05-25 | 24.10 | 24.66 | 24.06 | 24.36 | +2.35% | 883,275 |
| 2026-05-22 | 23.86 | 24.08 | 23.68 | 23.80 | +0.25% | 1,007,800 |
| 2026-05-21 | 23.76 | 24.22 | 23.72 | 23.74 | -0.59% | 2,399,107 |
| 2026-05-20 | 23.06 | 23.96 | 22.94 | 23.88 | +4.46% | 2,328,247 |
| 2026-05-19 | 23.02 | 23.16 | 22.86 | 22.86 | -0.26% | 931,527 |
| 2026-05-18 | 22.68 | 23.04 | 22.50 | 22.92 | +0.00% | 1,443,423 |
| 2026-05-15 | 23.40 | 23.46 | 22.92 | 22.92 | -2.13% | 1,910,231 |
| 2026-05-14 | 23.32 | 23.48 | 23.22 | 23.42 | +1.30% | 2,623,853 |
| 2026-05-13 | 23.36 | 23.68 | 23.10 | 23.12 | -1.45% | 1,492,556 |
| 2026-05-12 | 23.26 | 23.56 | 23.20 | 23.46 | +0.34% | 3,021,292 |
| 2026-05-11 | 23.52 | 23.60 | 23.22 | 23.38 | -1.02% | 1,375,479 |
| 2026-05-08 | 24.08 | 24.18 | 23.62 | 23.62 | -2.64% | 1,775,956 |
| 2026-05-07 | 24.10 | 24.56 | 24.02 | 24.26 | +0.66% | 2,058,637 |
| 2026-05-06 | 23.30 | 24.28 | 23.20 | 24.10 | +4.51% | 2,105,100 |
| 2026-05-05 | 22.78 | 23.06 | 22.76 | 23.06 | +1.23% | 1,927,054 |
| 2026-05-04 | 23.54 | 23.54 | 22.70 | 22.78 | -1.98% | 17,699,264 |
| 2026-04-30 | 23.08 | 23.24 | 22.76 | 23.24 | +1.66% | 3,152,041 |
| 2026-04-29 | 23.40 | 23.46 | 22.42 | 22.86 | -3.22% | 4,120,431 |
| 2026-04-28 | 23.90 | 24.04 | 23.54 | 23.62 | -1.34% | 2,121,597 |
| 2026-04-27 | 24.20 | 24.26 | 23.90 | 23.94 | -1.07% | 1,340,320 |
| 2026-04-24 | 24.50 | 24.54 | 24.20 | 24.20 | -1.55% | 1,270,501 |
| 2026-04-23 | 24.80 | 24.80 | 24.04 | 24.58 | -5.17% | 2,016,878 |
| 2026-04-22 | 26.24 | 26.26 | 25.86 | 25.92 | -0.99% | 2,475,938 |
| 2026-04-21 | 26.52 | 26.66 | 26.12 | 26.18 | -1.06% | 1,585,725 |
| 2026-04-20 | 26.54 | 26.60 | 26.32 | 26.46 | -0.68% | 1,906,424 |
| 2026-04-17 | 26.06 | 26.94 | 25.90 | 26.64 | +2.30% | 14,299,950 |
| 2026-04-16 | 26.40 | 26.54 | 25.92 | 26.04 | -1.74% | 2,571,537 |
| 2026-04-15 | 26.92 | 26.98 | 26.40 | 26.50 | -1.05% | 18,913,211 |
| 2026-04-14 | 26.32 | 26.78 | 26.28 | 26.78 | +1.90% | 17,126,660 |
| 2026-04-13 | 26.66 | 26.76 | 26.08 | 26.28 | -1.94% | 1,933,558 |
| 2026-04-10 | 27.04 | 27.18 | 26.80 | 26.80 | -0.89% | 1,062,736 |
| 2026-04-09 | 26.94 | 27.10 | 26.80 | 27.04 | +0.22% | 867,318 |
| 2026-04-08 | 27.00 | 27.04 | 26.46 | 26.98 | +3.13% | 1,714,315 |
| 2026-04-07 | 26.38 | 26.58 | 26.10 | 26.16 | -0.30% | 1,145,328 |
| 2026-04-02 | 25.87 | 26.24 | 25.62 | 26.24 | +0.92% | 1,236,112 |
| 2026-04-01 | 26.10 | 26.24 | 26.00 | 26.00 | +1.88% | 1,661,678 |
| 2026-03-31 | 25.64 | 25.83 | 25.52 | 25.52 | -0.04% | 2,603,909 |
| 2026-03-30 | 25.60 | 25.79 | 25.43 | 25.53 | -0.39% | 1,603,085 |
| 2026-03-27 | 25.44 | 25.72 | 25.37 | 25.63 | +0.43% | 2,293,716 |
| 2026-03-26 | 25.62 | 25.81 | 25.44 | 25.52 | -0.70% | 1,196,747 |
| 2026-03-25 | 25.56 | 25.79 | 25.44 | 25.70 | +1.86% | 3,816,385 |
| 2026-03-24 | 25.09 | 25.35 | 24.97 | 25.23 | +1.04% | 1,626,242 |
| 2026-03-23 | 24.75 | 25.60 | 24.52 | 24.97 | -1.23% | 2,525,549 |
| 2026-03-20 | 25.53 | 25.59 | 25.04 | 25.28 | +0.16% | 5,539,892 |
| 2026-03-19 | 25.50 | 25.60 | 25.19 | 25.24 | -1.87% | 1,524,152 |
| 2026-03-18 | 26.19 | 26.21 | 25.71 | 25.72 | -1.11% | 2,039,712 |
| 2026-03-17 | 25.72 | 26.03 | 25.66 | 26.01 | +1.21% | 1,786,684 |
| 2026-03-16 | 25.43 | 25.75 | 25.30 | 25.70 | +0.86% | 1,550,617 |
| 2026-03-13 | 25.41 | 25.67 | 25.00 | 25.48 | -0.20% | 1,365,406 |
| 2026-03-12 | 25.69 | 25.87 | 25.51 | 25.53 | -0.66% | 1,730,757 |
| 2026-03-11 | 25.46 | 25.70 | 25.25 | 25.70 | +0.90% | 1,435,470 |
| 2026-03-10 | 25.60 | 25.68 | 25.31 | 25.47 | +0.99% | 1,240,591 |
| 2026-03-09 | 25.00 | 25.29 | 24.85 | 25.22 | -0.94% | 2,774,776 |
| 2026-03-06 | 25.60 | 25.72 | 25.12 | 25.46 | -0.08% | 1,724,676 |
| 2026-03-05 | 25.81 | 26.02 | 25.46 | 25.48 | -1.66% | 1,938,862 |
| 2026-03-04 | 25.39 | 26.11 | 25.10 | 25.91 | +1.81% | 2,216,174 |
| 2026-03-03 | 26.20 | 26.25 | 25.43 | 25.45 | -3.49% | 2,317,406 |
| 2026-03-02 | 26.20 | 26.37 | 25.78 | 26.37 | -1.12% | 2,179,677 |
| 2026-02-27 | 26.83 | 27.03 | 26.56 | 26.67 | -0.93% | 4,086,038 |
| 2026-02-26 | 27.00 | 27.21 | 26.78 | 26.92 | -0.04% | 1,473,784 |
| 2026-02-25 | 27.39 | 27.42 | 26.73 | 26.93 | -1.89% | 1,679,479 |
| 2026-02-24 | 27.57 | 27.68 | 27.31 | 27.45 | +0.15% | 1,317,024 |
| 2026-02-23 | 27.08 | 27.52 | 27.00 | 27.41 | +1.52% | 1,166,536 |
| 2026-02-20 | 27.24 | 27.31 | 26.84 | 27.00 | -0.22% | 1,954,994 |
| 2026-02-19 | 27.78 | 27.86 | 26.97 | 27.06 | -2.38% | 1,865,640 |
| 2026-02-18 | 28.79 | 28.86 | 27.71 | 27.72 | -3.78% | 1,781,499 |
| 2026-02-17 | 28.40 | 28.81 | 28.03 | 28.81 | +1.44% | 1,524,996 |
| 2026-02-16 | 27.93 | 28.49 | 27.81 | 28.40 | +2.56% | 1,105,483 |
| 2026-02-13 | 27.50 | 27.88 | 27.48 | 27.69 | +0.65% | 2,038,872 |
| 2026-02-12 | 27.71 | 27.80 | 27.18 | 27.51 | -0.04% | 1,429,319 |
| 2026-02-11 | 27.44 | 27.89 | 27.38 | 27.52 | +0.58% | 1,526,960 |
| 2026-02-10 | 27.77 | 27.79 | 27.22 | 27.36 | -1.30% | 1,451,946 |
| 2026-02-09 | 27.67 | 27.78 | 27.48 | 27.72 | +0.22% | 1,071,913 |
| 2026-02-06 | 27.19 | 27.80 | 27.16 | 27.66 | +1.73% | 1,329,924 |
| 2026-02-05 | 27.06 | 27.28 | 26.89 | 27.19 | +0.74% | 1,479,758 |
| 2026-02-04 | 26.61 | 27.16 | 26.56 | 26.99 | +1.58% | 1,503,826 |
| 2026-02-03 | 26.50 | 26.57 | 26.24 | 26.57 | +0.61% | 1,332,029 |
| 2026-02-02 | 26.33 | 26.45 | 26.13 | 26.41 | +0.69% | 2,123,437 |
| 2026-01-30 | 25.83 | 26.54 | 25.74 | 26.23 | +2.78% | 2,822,437 |
| 2026-01-29 | 25.45 | 25.73 | 25.41 | 25.52 | +0.39% | 1,485,124 |
| 2026-01-28 | 25.79 | 25.81 | 25.16 | 25.42 | -1.78% | 1,254,349 |
| 2026-01-27 | 25.60 | 25.88 | 25.40 | 25.88 | +1.61% | 1,688,712 |
| 2026-01-26 | 25.46 | 25.58 | 25.32 | 25.47 | +0.32% | 856,183 |
| 2026-01-23 | 25.57 | 25.61 | 25.22 | 25.39 | -0.82% | 886,881 |
| 2026-01-22 | 25.60 | 25.72 | 25.47 | 25.60 | +1.59% | 1,009,737 |
| 2026-01-21 | 25.22 | 25.42 | 25.16 | 25.20 | -0.43% | 1,008,698 |
| 2026-01-20 | 25.30 | 25.42 | 25.18 | 25.31 | -0.39% | 1,813,483 |
| 2026-01-19 | 25.30 | 25.53 | 25.25 | 25.41 | -0.43% | 1,055,761 |
| 2026-01-16 | 25.19 | 25.52 | 25.10 | 25.52 | +1.55% | 1,902,661 |
| 2026-01-15 | 24.99 | 25.22 | 24.79 | 25.13 | +2.07% | 1,402,064 |
| 2026-01-14 | 24.60 | 24.74 | 24.40 | 24.62 | +0.24% | 1,532,837 |
| 2026-01-13 | 25.30 | 25.30 | 24.54 | 24.56 | -2.58% | 1,188,263 |
| 2026-01-12 | 25.30 | 25.31 | 25.09 | 25.21 | -0.28% | 1,238,596 |
| 2026-01-09 | 25.30 | 25.35 | 25.02 | 25.28 | -0.08% | 1,168,140 |
| 2026-01-08 | 24.92 | 25.34 | 24.89 | 25.30 | +1.73% | 771,519 |
| 2026-01-07 | 25.07 | 25.44 | 24.86 | 24.87 | -0.48% | 1,631,046 |
| 2026-01-06 | 24.48 | 25.03 | 24.45 | 24.99 | +2.63% | 1,861,205 |
| 2026-01-05 | 23.69 | 24.42 | 23.69 | 24.35 | +2.79% | 1,300,295 |
| 2026-01-02 | 23.70 | 23.89 | 23.66 | 23.69 | -0.55% | 533,673 |
| 2025-12-31 | 23.78 | 23.83 | 23.67 | 23.82 | -0.04% | 732,516 |
| 2025-12-30 | 23.86 | 23.88 | 23.75 | 23.83 | -0.04% | 843,105 |
| 2025-12-29 | 23.92 | 23.96 | 23.63 | 23.84 | -0.08% | 843,797 |
| 2025-12-24 | 23.98 | 24.02 | 23.86 | 23.86 | -0.08% | 185,958 |
| 2025-12-23 | 23.80 | 23.94 | 23.72 | 23.88 | +0.17% | 946,518 |
| 2025-12-22 | 23.67 | 23.89 | 23.53 | 23.84 | +1.10% | 1,134,288 |
| 2025-12-19 | 23.64 | 23.90 | 23.49 | 23.58 | -0.21% | 3,877,145 |
| 2025-12-18 | 23.53 | 23.75 | 23.43 | 23.63 | +0.68% | 1,026,056 |
| 2025-12-17 | 23.46 | 23.57 | 23.33 | 23.47 | +0.00% | 1,118,143 |
| 2025-12-16 | 23.90 | 23.93 | 23.47 | 23.47 | -1.47% | 1,126,543 |
| 2025-12-15 | 23.70 | 23.87 | 23.47 | 23.82 | +0.93% | 1,016,874 |
| 2025-12-12 | 23.38 | 23.60 | 23.35 | 23.60 | +1.33% | 1,329,246 |
| 2025-12-11 | 22.98 | 23.32 | 22.90 | 23.29 | +1.04% | 995,198 |
| 2025-12-10 | 23.15 | 23.17 | 22.89 | 23.05 | -0.65% | 780,493 |
| 2025-12-09 | 23.39 | 23.40 | 23.15 | 23.20 | -0.43% | 679,042 |
| 2025-12-08 | 23.05 | 23.33 | 23.02 | 23.30 | +1.00% | 627,797 |
| 2025-12-05 | 23.12 | 23.32 | 23.03 | 23.07 | -0.17% | 511,451 |
| 2025-12-04 | 23.31 | 23.36 | 23.09 | 23.11 | -0.69% | 1,170,677 |
| 2025-12-03 | 23.36 | 23.55 | 23.27 | 23.27 | -0.56% | 1,266,280 |
| 2025-12-02 | 23.52 | 23.71 | 23.40 | 23.40 | -0.21% | 1,134,747 |
| 2025-12-01 | 23.46 | 23.51 | 23.21 | 23.45 | -0.04% | 763,870 |
| 2025-11-28 | 23.49 | 23.49 | 23.33 | 23.46 | -0.13% | 576,941 |
| 2025-11-27 | 23.49 | 23.54 | 23.40 | 23.49 | +0.38% | 569,481 |
| 2025-11-26 | 23.44 | 23.56 | 23.21 | 23.40 | +0.43% | 747,675 |
| 2025-11-25 | 23.40 | 23.50 | 23.16 | 23.30 | -0.72% | 940,354 |
| 2025-11-24 | 23.28 | 23.47 | 23.13 | 23.47 | +1.51% | 4,670,937 |
| 2025-11-21 | 22.63 | 23.22 | 22.60 | 23.12 | +2.08% | 1,031,164 |
| 2025-11-20 | 22.70 | 23.08 | 22.65 | 22.65 | +0.44% | 1,066,176 |
| 2025-11-19 | 22.40 | 22.64 | 22.34 | 22.55 | +0.49% | 1,124,210 |
| 2025-11-18 | 22.65 | 22.68 | 22.31 | 22.44 | -1.84% | 1,432,174 |
| 2025-11-17 | 23.01 | 23.08 | 22.80 | 22.86 | -0.78% | 529,436 |
| 2025-11-14 | 23.09 | 23.19 | 22.77 | 23.04 | -0.65% | 751,764 |
| 2025-11-13 | 22.94 | 23.37 | 22.88 | 23.19 | +1.40% | 1,012,518 |
| 2025-11-12 | 22.84 | 22.91 | 22.73 | 22.87 | +0.40% | 2,110,118 |
| 2025-11-11 | 22.50 | 23.04 | 22.48 | 22.78 | +1.47% | 1,043,714 |
| 2025-11-10 | 22.12 | 22.51 | 22.07 | 22.45 | +2.23% | 1,012,626 |
| 2025-11-07 | 22.58 | 22.70 | 21.96 | 21.96 | -2.14% | 1,971,659 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+10.72%). Worst month: Apr (-10.62%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Aena SA's (AENA.MC) latest close?
27.08 on 2026-10-30, from the Closelook data lake's daily price record.
What is AENA.MC's 52-week high and low?
28.86 high and 21.96 low over the trailing 52 weeks, as of 2026-10-30.
What is Aena SA's strongest and weakest month historically?
Historically, AENA.MC's strongest calendar month has been Jan (average +10.72%) and its weakest Apr (average -10.62%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 351 daily bars in the Closelook data lake.
What is the current Closelooknet signal on AENA.MC?
Uptrend stack intact: Trades +4.8% vs the 50-day and +5.8% vs the 200-day average, 2.9% below the 52-week high and +27.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is AENA.MC above its 50-day and 200-day moving averages?
Aena SA trades 4.8% above its 50-day and 5.8% above its 200-day moving average (4.4% above its 20-day). As of 2026-10-30.