Skip to main content
Aena S.M.E., S.A. (LON:0R4Y)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.25
-0.17 (-0.71%)
At close: Dec 4, 2025

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.1323.2523.0323.1723.17-0.38%93,089
Dec 4, 202523.3123.3523.1023.2623.25-0.71%73,230
Dec 3, 202523.3623.5523.2723.4223.42-0.67%55,103
Dec 2, 202523.5023.6923.4023.5823.580.97%57,160
Dec 1, 202523.4823.5023.2323.3523.35-0.24%260,488
Nov 28, 202523.4923.4923.3323.4123.41-0.23%230,441
Nov 27, 202523.4023.5523.4023.4623.460.32%22,210
Nov 26, 202523.4523.4623.2223.3923.390.42%298,462
Nov 25, 202523.4123.4123.1623.2923.29-0.76%255,544
Nov 24, 202523.2823.4723.0523.4723.471.72%427,501
Nov 21, 202522.6323.2222.6323.0723.071.14%773,479
Nov 20, 202522.7023.0822.4822.8122.811.49%123,700
Nov 19, 202522.4022.6322.3522.4822.480.46%602,667
Nov 18, 202522.6922.6922.3022.3822.38-2.19%197,331
Nov 17, 202523.0223.0822.8122.8822.88-0.10%48,509
Nov 14, 202523.0923.1922.8022.9022.90-1.37%86,327
Nov 13, 202522.9423.3122.9023.2223.221.73%88,422
Nov 12, 202522.8422.9222.7422.8322.83-0.07%137,755
Nov 11, 202522.5023.0522.4622.8422.841.67%50,753
Nov 10, 202521.9522.5021.9522.4722.472.30%100,744
Nov 7, 202522.5822.6221.9621.9621.96-3.66%203,692
Nov 6, 202523.0023.0022.3222.8022.80-3.91%92,320
Nov 5, 202523.7623.8823.5023.7223.72-0.16%20,600
Nov 4, 202523.5023.7623.3223.7623.760.34%26,741
Nov 3, 202523.5523.7723.5123.6823.680.64%82,903
Oct 31, 202523.8023.8023.3323.5323.530.21%59,083
Oct 30, 202523.1823.8122.9423.4823.480.26%124,102
Oct 29, 202523.7123.8323.1323.4223.42-3.07%443,803
Oct 28, 202524.0424.2223.9224.1624.160.80%178,174
Oct 27, 202523.9324.0523.8223.9723.970.47%38,070
Oct 24, 202523.8723.9023.6523.8623.860.20%29,586
Oct 23, 202523.5423.8523.5123.8123.810.98%3,673,859
Oct 22, 202523.3323.7023.3323.5823.580.62%601,275
Oct 21, 202523.6523.6523.2023.4323.43-0.32%65,001
Oct 20, 202523.4023.7323.2823.5123.510.13%94,289
Oct 17, 202523.4023.7723.1523.4823.480.29%200,640
Oct 16, 202523.1223.4123.0623.4123.411.58%32,601
Oct 15, 202523.0223.1222.9023.0523.050.74%76,628
Oct 14, 202522.7923.0322.7622.8822.880.90%32,656
Oct 13, 202522.7522.8622.6822.6822.68-0.51%111,113
Oct 10, 202522.5422.8422.5422.7922.791.66%44,410
Oct 9, 202522.4522.5122.3022.4222.42-0.22%405,266
Oct 8, 202522.6822.7422.2422.4722.47-1.16%107,946
Oct 7, 202522.6922.8022.6422.7322.730.21%269,737
Oct 6, 202522.8022.8722.6922.6922.69-0.66%38,419
Oct 3, 202522.9123.1622.8222.8422.840.09%37,917
Oct 2, 202523.0023.0422.7422.8222.82-0.81%94,099
Oct 1, 202523.3923.3922.9023.0023.00-0.76%82,546
Sep 30, 202522.8023.2722.8023.1823.181.61%227,918
Sep 29, 202522.9423.0022.7722.8122.81-0.61%36,395
Sep 26, 202522.8123.0122.3422.9522.95-1.21%112,952
Sep 25, 202523.2823.3323.1323.2323.23-0.51%59,662
Sep 24, 202523.3423.4923.2223.3523.35-0.13%65,712
Sep 23, 202523.3223.4223.3023.3823.380.33%95,989
Sep 22, 202523.3823.5323.2823.3023.30-0.03%231,473
Sep 19, 202523.2223.6223.1723.3123.31-1.90%1,074,233
Sep 18, 202524.4824.6223.0123.7623.76-3.47%124,659
Sep 17, 202524.7024.7524.4124.6224.620.11%124,248
Sep 16, 202524.6024.7024.5424.5924.590.07%45,030
Sep 15, 202524.9624.9724.4624.5724.57-0.41%55,585
Sep 12, 202524.6524.9224.6224.6724.670.26%42,578
Sep 11, 202524.4524.6824.4524.6124.610.54%57,243
Sep 10, 202524.4624.5924.4124.4824.480.20%69,783
Sep 9, 202524.4924.5624.3624.4324.43-0.06%266,473
Sep 8, 202524.4224.4924.3624.4424.440.36%134,180
Sep 5, 202524.3724.4724.2824.3624.36-0.18%32,727
Sep 4, 202524.4224.4524.0724.4024.400.08%298,640
Sep 3, 202524.3524.4424.2024.3824.380.28%85,524
Sep 2, 202524.6524.6524.1524.3124.31-1.75%96,765
Sep 1, 202524.8224.8224.5924.7424.740.07%25,956
Aug 29, 202525.0325.0324.6624.7324.72-1.31%40,257
Aug 28, 202525.2525.2624.8325.0525.050.01%41,489
Aug 27, 202525.2225.3625.0125.0525.05-0.28%27,136
Aug 26, 202525.1625.2224.9425.1225.12-0.56%60,557
Aug 25, 202525.4725.5225.2225.2625.26-0.92%19,062
Aug 22, 202525.3725.6825.3725.5025.500.26%24,430
Aug 21, 202525.7125.7125.3825.4325.43-1.11%92,116
Aug 20, 202525.6625.8025.6425.7225.720.17%151,194
Aug 19, 202525.7125.8025.6325.6725.670.11%29,168
Aug 18, 202525.7225.7625.5225.6525.650.02%34,275
Aug 15, 202525.6125.7225.4425.6425.641.58%870,636
Aug 14, 202525.2225.4125.2025.2425.240.45%17,889
Aug 13, 202525.0625.2825.0625.1325.130.92%32,686
Aug 12, 202524.7624.9024.7224.9024.900.74%49,100
Aug 11, 202524.6124.7724.5524.7124.710.95%70,162
Aug 8, 202524.5524.5924.4424.4824.48-0.04%66,375
Aug 7, 202524.3424.7124.3324.4924.490.91%217,217
Aug 6, 202524.3224.3524.1624.2724.270.57%31,745
Aug 5, 202524.1924.2624.0924.1324.130.64%44,667
Aug 4, 202523.5524.1623.5023.9823.982.34%66,334
Aug 1, 202523.4923.7223.4023.4323.43-1.18%28,703
Jul 31, 202523.9023.9623.5623.7123.71-0.70%68,463
Jul 30, 202523.7124.0623.5523.8823.880.76%142,498
Jul 29, 202523.6723.8523.5223.7023.700.36%113,973
Jul 28, 202523.8123.8123.5323.6223.620.53%53,335
Jul 25, 202523.5923.5923.2823.4923.49-0.58%276,589
Jul 24, 202523.6523.8223.4823.6323.630.11%53,752
Jul 23, 202523.6323.8623.4323.6023.600.35%49,982
Jul 22, 202523.5123.5823.4523.5223.52-0.38%153,529
Jul 21, 202523.5423.6523.3123.6123.610.58%429,056