Skip to main content
Aena S.M.E., S.A. (LON:0R4Y)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.46
-0.02 (-0.07%)
At close: Mar 6, 2026

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.6025.7125.1125.4625.46-0.07%415,693
Mar 5, 202625.8826.0225.4625.4825.48-1.67%151,256
Mar 4, 202625.0726.1125.0725.9125.911.82%114,375
Mar 3, 202626.2026.2425.4525.4525.45-3.50%323,443
Mar 2, 202626.2026.6725.7826.3726.37-1.12%168,522
Feb 27, 202626.8327.0326.5726.6726.67-0.92%197,032
Feb 26, 202627.0027.1526.7626.9226.92-0.05%43,931
Feb 25, 202627.3927.3926.7326.9326.93-1.89%200,990
Feb 24, 202627.6527.6827.3727.4527.450.15%42,230
Feb 23, 202627.0627.5127.0527.4127.411.51%121,605
Feb 20, 202627.2127.3026.9127.0027.00-0.34%70,165
Feb 19, 202627.7427.8026.9727.0927.09-2.28%229,647
Feb 18, 202628.7928.8227.7227.7227.72-3.77%170,324
Feb 17, 202628.3928.8128.0328.8128.811.44%988,933
Feb 16, 202627.8828.4727.8628.4028.402.56%73,936
Feb 13, 202627.4727.8327.4627.6927.690.65%83,880
Feb 12, 202627.7627.7627.1827.5127.51-0.04%64,645
Feb 11, 202627.4027.8927.4027.5227.520.02%83,987
Feb 10, 202627.7727.7827.2327.5127.51-0.20%298,618
Feb 9, 202627.6927.7727.4327.5727.57-0.36%219,905
Feb 6, 202627.2527.8027.1627.6727.671.77%383,091
Feb 5, 202627.0827.2826.8927.1927.190.74%153,022
Feb 4, 202626.5527.1626.5526.9926.991.58%144,843
Feb 3, 202626.5026.5726.2526.5726.570.61%76,463
Feb 2, 202626.3426.4526.1326.4126.410.69%122,620
Jan 30, 202625.8026.5325.7526.2326.232.78%243,144
Jan 29, 202625.4125.7025.4125.5225.520.39%82,361
Jan 28, 202625.7225.7925.1525.4225.42-1.78%62,663
Jan 27, 202625.5825.8825.4125.8825.881.61%93,725
Jan 26, 202625.4925.5825.3525.4725.470.32%54,427
Jan 23, 202625.5825.6025.2625.3925.39-0.82%109,601
Jan 22, 202625.6025.7225.4825.6025.601.33%262,339
Jan 21, 202625.2125.4225.1725.2625.26-0.16%173,398
Jan 20, 202625.2725.4125.2125.3025.30-0.45%92,568
Jan 19, 202625.3325.5425.2525.4225.420.08%44,902
Jan 16, 202625.2125.5225.1825.4025.401.78%101,432
Jan 15, 202624.9325.2324.7924.9524.951.53%89,149
Jan 14, 202624.6024.7424.4224.5824.580.07%41,968
Jan 13, 202625.2625.2624.5524.5624.56-2.58%220,032
Jan 12, 202625.2825.3025.0925.2125.21-0.28%52,404
Jan 9, 202625.3025.5225.0425.2825.280.47%22,495
Jan 8, 202624.9225.3424.6425.1625.16-0.25%297,214
Jan 7, 202625.0725.4424.8625.2225.220.92%95,709
Jan 6, 202624.4925.0424.4824.9924.992.64%240,177
Jan 5, 202623.6324.4323.6324.3524.352.83%143,684
Jan 2, 202623.7023.8923.6623.6823.68-0.40%22,243
Dec 31, 202523.7824.5023.6723.7823.78-0.23%10,138
Dec 30, 202523.8623.8923.7723.8323.830.48%8,115
Dec 29, 202523.8623.9723.6223.7223.72-1.03%93,417
Dec 24, 202523.9824.0222.5523.9723.960.36%3,151
Dec 23, 202523.8223.9423.7923.8823.880.86%249,467
Dec 22, 202523.6223.8923.5323.6823.680.22%53,329
Dec 19, 202523.6323.9123.4823.6323.62-0.09%870,844
Dec 18, 202523.5323.7523.4323.6523.651.06%737,451
Dec 17, 202523.4223.5523.2523.4023.40-0.99%846,024
Dec 16, 202523.9023.9223.4723.6323.63-0.78%525,042
Dec 15, 202523.6423.8723.5023.8223.820.93%119,743
Dec 12, 202523.3823.6023.3823.6023.601.33%118,205
Dec 11, 202522.9523.3122.9523.2923.291.04%19,858
Dec 10, 202523.1923.1922.9123.0523.05-0.77%94,378
Dec 9, 202523.3823.4123.1823.2323.230.27%74,756
Dec 8, 202523.0523.3222.8023.1723.17-0.01%37,389
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