Skip to main content
Aena S.M.E., S.A. (LON:0R4Y)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.94
-0.34 (-1.40%)
At close: Apr 27, 2026

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.8424.0623.5623.7023.70-1.00%392,898
Apr 27, 202624.2024.2223.9223.9423.94-1.40%415,809
Apr 24, 202624.5024.5424.2024.2824.28-1.22%98,172
Apr 23, 202624.7824.8024.0424.5824.58-5.47%99,545
Apr 22, 202626.1826.2425.8626.0025.90-1.96%1,054,561
Apr 21, 202626.5026.6626.1226.5226.420.34%5,135,020
Apr 20, 202626.5626.5826.3426.4326.331.42%505,451
Apr 17, 202626.0426.9225.9226.0625.96-1.12%2,039,754
Apr 16, 202626.4026.5325.9226.3526.25-0.70%472,926
Apr 15, 202626.9226.9726.4026.5426.44-1,213,901
Apr 14, 202626.3226.7826.2826.5426.441.06%655,713
Apr 13, 202626.6627.0426.0626.2626.16-2.89%162,872
Apr 10, 202627.0627.1426.8027.0426.940.26%510,998
Apr 9, 202626.9627.0626.8026.9726.87-0.04%130,326
Apr 8, 202627.0227.0226.4526.9826.882.35%662,881
Apr 7, 202626.3426.5626.1026.3626.260.46%77,237
Apr 2, 202625.8526.2425.6426.2426.140.52%143,093
Apr 1, 202626.0626.2226.0026.1026.001.80%44,696
Mar 31, 202625.5025.8425.5025.6425.550.62%308,633
Mar 30, 202625.6125.8025.4325.4925.39-0.34%29,525
Mar 27, 202625.5125.7125.4025.5725.48-0.02%92,407
Mar 26, 202625.5225.7925.4825.5825.48-0.10%31,691
Mar 25, 202625.6425.7925.4725.6025.511.45%42,064
Mar 24, 202625.1025.3324.9725.2425.14-0.21%146,294
Mar 23, 202624.8125.5824.5325.2925.190.04%364,617
Mar 20, 202625.2425.6125.0625.2825.18-0.45%200,047
Mar 19, 202625.5325.5525.2125.4025.30-1.26%20,907
Mar 18, 202626.2326.2325.7225.7225.62-1.11%526,238
Mar 17, 202625.6926.0425.6926.0125.911.21%99,793
Mar 16, 202625.4325.7525.3225.7025.600.86%276,048
Mar 13, 202625.4325.6825.1525.4825.38-0.20%59,059
Mar 12, 202625.7425.8725.5325.5325.43-0.66%128,564
Mar 11, 202625.4725.7025.2725.7025.600.90%250,879
Mar 10, 202625.6525.6525.3225.4725.370.99%243,540
Mar 9, 202625.0025.2824.8625.2225.12-0.94%143,931
Mar 6, 202625.6025.7125.1125.4625.36-0.07%415,693
Mar 5, 202625.8826.0225.4625.4825.38-1.67%151,256
Mar 4, 202625.0726.1125.0725.9125.811.82%114,375
Mar 3, 202626.2026.2425.4525.4525.35-3.50%323,443
Mar 2, 202626.2026.6725.7826.3726.27-1.12%168,522
Feb 27, 202626.8327.0326.5726.6726.57-0.92%197,032
Feb 26, 202627.0027.1526.7626.9226.81-0.05%43,931
Feb 25, 202627.3927.3926.7326.9326.83-1.89%200,990
Feb 24, 202627.6527.6827.3727.4527.350.15%42,230
Feb 23, 202627.0627.5127.0527.4127.301.51%121,605
Feb 20, 202627.2127.3026.9127.0026.90-0.34%70,165
Feb 19, 202627.7427.8026.9727.0926.99-2.28%229,647
Feb 18, 202628.7928.8227.7227.7227.62-3.77%170,324
Feb 17, 202628.3928.8128.0328.8128.701.44%988,933
Feb 16, 202627.8828.4727.8628.4028.292.56%73,936
Feb 13, 202627.4727.8327.4627.6927.580.65%83,880
Feb 12, 202627.7627.7627.1827.5127.41-0.04%64,645
Feb 11, 202627.4027.8927.4027.5227.420.02%83,987
Feb 10, 202627.7727.7827.2327.5127.41-0.20%298,618
Feb 9, 202627.6927.7727.4327.5727.47-0.36%219,905
Feb 6, 202627.2527.8027.1627.6727.561.77%383,091
Feb 5, 202627.0827.2826.8927.1927.090.74%153,022
Feb 4, 202626.5527.1626.5526.9926.891.58%144,843
Feb 3, 202626.5026.5726.2526.5726.470.61%76,463
Feb 2, 202626.3426.4526.1326.4126.310.69%122,620
Jan 30, 202625.8026.5325.7526.2326.132.78%243,144
Jan 29, 202625.4125.7025.4125.5225.420.39%82,361
Jan 28, 202625.7225.7925.1525.4225.32-1.78%62,663
Jan 27, 202625.5825.8825.4125.8825.781.61%93,725
Jan 26, 202625.4925.5825.3525.4725.370.32%54,427
Jan 23, 202625.5825.6025.2625.3925.29-0.82%109,601
Jan 22, 202625.6025.7225.4825.6025.501.33%262,339
Jan 21, 202625.2125.4225.1725.2625.17-0.16%173,398
Jan 20, 202625.2725.4125.2125.3025.21-0.45%92,568
Jan 19, 202625.3325.5425.2525.4225.320.08%44,902
Jan 16, 202625.2125.5225.1825.4025.301.78%101,432
Jan 15, 202624.9325.2324.7924.9524.861.53%89,149
Jan 14, 202624.6024.7424.4224.5824.480.07%41,968
Jan 13, 202625.2625.2624.5524.5624.47-2.58%220,032
Jan 12, 202625.2825.3025.0925.2125.11-0.28%52,404
Jan 9, 202625.3025.5225.0425.2825.180.47%22,495
Jan 8, 202624.9225.3424.6425.1625.07-0.25%297,214
Jan 7, 202625.0725.4424.8625.2225.130.92%95,709
Jan 6, 202624.4925.0424.4824.9924.902.64%240,177
Jan 5, 202623.6324.4323.6324.3524.262.83%143,684
Jan 2, 202623.7023.8923.6623.6823.59-0.40%22,243
Dec 31, 202523.7824.5023.6723.7823.69-0.23%10,138
Dec 30, 202523.8623.8923.7723.8323.740.48%8,115
Dec 29, 202523.8623.9723.6223.7223.63-1.03%93,417
Dec 24, 202523.9824.0222.5523.9723.870.36%3,151
Dec 23, 202523.8223.9423.7923.8823.790.86%249,467
Dec 22, 202523.6223.8923.5323.6823.590.22%53,329
Dec 19, 202523.6323.9123.4823.6323.54-0.09%870,844
Dec 18, 202523.5323.7523.4323.6523.561.06%737,451
Dec 17, 202523.4223.5523.2523.4023.31-0.99%846,024
Dec 16, 202523.9023.9223.4723.6323.54-0.78%525,042
Dec 15, 202523.6423.8723.5023.8223.730.93%119,743
Dec 12, 202523.3823.6023.3823.6023.511.33%118,205
Dec 11, 202522.9523.3122.9523.2923.201.04%19,858
Dec 10, 202523.1923.1922.9123.0522.96-0.77%94,378
Dec 9, 202523.3823.4123.1823.2323.140.27%74,756
Dec 8, 202523.0523.3222.8023.1723.08-0.01%37,389
Dec 5, 202523.1323.2523.0323.1723.08-0.38%93,089
Dec 4, 202523.3123.3523.1023.2623.17-0.71%73,230
Dec 3, 202523.3623.5523.2723.4223.33-0.67%55,103