Skip to main content
logo
Aena S.M.E., S.A. (LON:0R4Y)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.57
-0.01 (-0.02%)
At close: Mar 27, 2026

LON:0R4Y Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202625.5225.7925.4825.5825.58-0.10%31,691
Mar 25, 202625.6425.7925.4725.6025.601.45%42,064
Mar 24, 202625.1025.3324.9725.2425.24-0.21%146,294
Mar 23, 202624.8125.5824.5325.2925.290.04%364,617
Mar 20, 202625.2425.6125.0625.2825.28-0.45%200,047
Mar 19, 202625.5325.5525.2125.4025.40-1.26%20,907
Mar 18, 202626.2326.2325.7225.7225.72-1.11%526,238
Mar 17, 202625.6926.0425.6926.0126.011.21%99,793
Mar 16, 202625.4325.7525.3225.7025.700.86%276,048
Mar 13, 202625.4325.6825.1525.4825.48-0.20%59,059
Mar 12, 202625.7425.8725.5325.5325.53-0.66%128,564
Mar 11, 202625.4725.7025.2725.7025.700.90%250,879
Mar 10, 202625.6525.6525.3225.4725.470.99%243,540
Mar 9, 202625.0025.2824.8625.2225.22-0.94%143,931
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