Aena S.M.E., S.A. (LON:0R4Y)
London · Delayed Price · Currency is GBP · Price in EUR 24.74
-0.31 (-1.25%)
At close: Aug 29, 2025
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 25.25 | 25.26 | 24.83 | 25.05 | 25.05 | 0.01% | 41,489 |
| Aug 27, 2025 | 25.22 | 25.36 | 25.01 | 25.05 | 25.05 | -0.28% | 27,136 |
| Aug 26, 2025 | 25.16 | 25.22 | 24.94 | 25.12 | 25.12 | -0.56% | 60,557 |
| Aug 25, 2025 | 25.47 | 25.52 | 25.22 | 25.26 | 25.26 | -0.92% | 19,062 |
| Aug 22, 2025 | 25.37 | 25.68 | 25.37 | 25.50 | 25.50 | 0.26% | 24,430 |
| Aug 21, 2025 | 25.71 | 25.71 | 25.38 | 25.43 | 25.43 | -1.11% | 92,116 |
| Aug 20, 2025 | 25.66 | 25.80 | 25.64 | 25.72 | 25.72 | 0.17% | 151,194 |
| Aug 19, 2025 | 25.71 | 25.80 | 25.63 | 25.67 | 25.67 | 0.11% | 29,168 |
| Aug 18, 2025 | 25.72 | 25.76 | 25.52 | 25.65 | 25.65 | 0.02% | 34,275 |
| Aug 15, 2025 | 25.61 | 25.72 | 25.44 | 25.64 | 25.64 | 1.58% | 870,636 |
| Aug 14, 2025 | 25.22 | 25.41 | 25.20 | 25.24 | 25.24 | 0.45% | 17,889 |
| Aug 13, 2025 | 25.06 | 25.28 | 25.06 | 25.13 | 25.13 | 0.92% | 32,686 |
| Aug 12, 2025 | 24.76 | 24.90 | 24.72 | 24.90 | 24.90 | 0.74% | 49,100 |
| Aug 11, 2025 | 24.61 | 24.77 | 24.55 | 24.71 | 24.71 | 0.95% | 70,162 |
| Aug 8, 2025 | 24.55 | 24.59 | 24.44 | 24.48 | 24.48 | -0.04% | 66,375 |
| Aug 7, 2025 | 24.34 | 24.71 | 24.33 | 24.49 | 24.49 | 0.91% | 217,217 |
| Aug 6, 2025 | 24.32 | 24.35 | 24.16 | 24.27 | 24.27 | 0.57% | 31,745 |
| Aug 5, 2025 | 24.19 | 24.26 | 24.09 | 24.13 | 24.13 | 0.64% | 44,667 |
| Aug 4, 2025 | 23.55 | 24.16 | 23.50 | 23.98 | 23.98 | 2.34% | 66,334 |
| Aug 1, 2025 | 23.49 | 23.72 | 23.40 | 23.43 | 23.43 | -1.18% | 28,703 |
| Jul 31, 2025 | 23.90 | 23.96 | 23.56 | 23.71 | 23.71 | -0.70% | 68,463 |
| Jul 30, 2025 | 23.71 | 24.06 | 23.55 | 23.88 | 23.88 | 0.76% | 142,498 |
| Jul 29, 2025 | 23.67 | 23.85 | 23.52 | 23.70 | 23.70 | 0.36% | 113,973 |
| Jul 28, 2025 | 23.81 | 23.81 | 23.53 | 23.62 | 23.62 | 0.53% | 53,335 |
| Jul 25, 2025 | 23.59 | 23.59 | 23.28 | 23.49 | 23.49 | -0.58% | 276,589 |
| Jul 24, 2025 | 23.65 | 23.82 | 23.48 | 23.63 | 23.63 | 0.11% | 53,752 |
| Jul 23, 2025 | 23.63 | 23.86 | 23.43 | 23.60 | 23.60 | 0.35% | 49,982 |
| Jul 22, 2025 | 23.51 | 23.58 | 23.45 | 23.52 | 23.52 | -0.38% | 153,529 |
| Jul 21, 2025 | 23.54 | 23.65 | 23.31 | 23.61 | 23.61 | 0.58% | 429,056 |
| Jul 18, 2025 | 23.73 | 23.73 | 23.40 | 23.47 | 23.47 | -0.55% | 94,610 |
| Jul 17, 2025 | 23.42 | 23.62 | 23.40 | 23.60 | 23.60 | 0.95% | 96,125 |
| Jul 16, 2025 | 23.49 | 23.80 | 23.25 | 23.38 | 23.38 | 0.69% | 141,980 |
| Jul 15, 2025 | 23.50 | 23.51 | 22.86 | 23.22 | 23.22 | -0.81% | 1,413,979 |
| Jul 14, 2025 | 23.20 | 23.50 | 23.17 | 23.41 | 23.41 | 0.59% | 76,496 |
| Jul 11, 2025 | 23.28 | 23.51 | 23.27 | 23.27 | 23.27 | 0.10% | 216,215 |
| Jul 10, 2025 | 23.45 | 23.45 | 23.18 | 23.25 | 23.25 | 1.18% | 210,001 |
| Jul 9, 2025 | 22.91 | 23.50 | 22.91 | 22.98 | 22.98 | 0.17% | 640,453 |
| Jul 8, 2025 | 22.67 | 22.98 | 22.67 | 22.94 | 22.94 | 1.24% | 371,287 |
| Jul 7, 2025 | 22.52 | 22.69 | 22.52 | 22.65 | 22.65 | 0.18% | 32,557 |
| Jul 4, 2025 | 22.71 | 22.73 | 22.46 | 22.61 | 22.61 | 0.23% | 2,129,250 |
| Jul 3, 2025 | 22.65 | 22.72 | 22.53 | 22.56 | 22.56 | -0.34% | 130,588 |
| Jul 2, 2025 | 22.75 | 22.93 | 22.59 | 22.64 | 22.64 | -0.76% | 20,443 |
| Jul 1, 2025 | 22.72 | 22.85 | 22.67 | 22.81 | 22.81 | 0.48% | 83,874 |
| Jun 30, 2025 | 22.69 | 22.79 | 22.54 | 22.70 | 22.70 | 0.87% | 252,227 |
| Jun 27, 2025 | 22.53 | 22.62 | 22.40 | 22.51 | 22.51 | -0.22% | 33,228 |
| Jun 26, 2025 | 22.60 | 22.71 | 22.43 | 22.56 | 22.56 | -0.15% | 209,383 |
| Jun 25, 2025 | 22.80 | 22.85 | 22.52 | 22.59 | 22.59 | -0.90% | 532,833 |
| Jun 24, 2025 | 22.82 | 22.94 | 22.70 | 22.80 | 22.80 | 0.70% | 545,769 |
| Jun 23, 2025 | 22.70 | 22.99 | 22.48 | 22.64 | 22.64 | 0.39% | 1,536,405 |
| Jun 20, 2025 | 22.71 | 22.93 | 22.50 | 22.55 | 22.55 | -1.56% | 243,875 |