Aena S.M.E., S.A. (LON:0R4Y)
London · Delayed Price · Currency is GBP · Price in EUR 23.97
+0.11 (0.47%)
At close: Oct 27, 2025
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.80 | 23.80 | 23.33 | 23.53 | 23.53 | 0.21% | 59,083 |
| Oct 30, 2025 | 23.18 | 23.81 | 22.94 | 23.48 | 23.48 | 0.26% | 124,102 |
| Oct 29, 2025 | 23.71 | 23.83 | 23.13 | 23.42 | 23.42 | -3.07% | 443,803 |
| Oct 28, 2025 | 24.04 | 24.22 | 23.92 | 24.16 | 24.16 | 0.80% | 178,174 |
| Oct 27, 2025 | 23.93 | 24.05 | 23.82 | 23.97 | 23.97 | 0.47% | 38,070 |
| Oct 24, 2025 | 23.87 | 23.90 | 23.65 | 23.86 | 23.86 | 0.20% | 29,586 |
| Oct 23, 2025 | 23.54 | 23.85 | 23.51 | 23.81 | 23.81 | 0.98% | 3,673,859 |
| Oct 22, 2025 | 23.33 | 23.70 | 23.33 | 23.58 | 23.58 | 0.62% | 601,275 |
| Oct 21, 2025 | 23.65 | 23.65 | 23.20 | 23.43 | 23.43 | -0.32% | 65,001 |
| Oct 20, 2025 | 23.40 | 23.73 | 23.28 | 23.51 | 23.51 | 0.13% | 94,289 |
| Oct 17, 2025 | 23.40 | 23.77 | 23.15 | 23.48 | 23.48 | 0.29% | 200,640 |
| Oct 16, 2025 | 23.12 | 23.41 | 23.06 | 23.41 | 23.41 | 1.58% | 32,601 |
| Oct 15, 2025 | 23.02 | 23.12 | 22.90 | 23.05 | 23.05 | 0.74% | 76,628 |
| Oct 14, 2025 | 22.79 | 23.03 | 22.76 | 22.88 | 22.88 | 0.90% | 32,656 |
| Oct 13, 2025 | 22.75 | 22.86 | 22.68 | 22.68 | 22.68 | -0.51% | 111,113 |
| Oct 10, 2025 | 22.54 | 22.84 | 22.54 | 22.79 | 22.79 | 1.66% | 44,410 |
| Oct 9, 2025 | 22.45 | 22.51 | 22.30 | 22.42 | 22.42 | -0.22% | 405,266 |
| Oct 8, 2025 | 22.68 | 22.74 | 22.24 | 22.47 | 22.47 | -1.16% | 107,946 |
| Oct 7, 2025 | 22.69 | 22.80 | 22.64 | 22.73 | 22.73 | 0.21% | 269,737 |
| Oct 6, 2025 | 22.80 | 22.87 | 22.69 | 22.69 | 22.69 | -0.66% | 38,419 |
| Oct 3, 2025 | 22.91 | 23.16 | 22.82 | 22.84 | 22.84 | 0.09% | 37,917 |
| Oct 2, 2025 | 23.00 | 23.04 | 22.74 | 22.82 | 22.82 | -0.81% | 94,099 |
| Oct 1, 2025 | 23.39 | 23.39 | 22.90 | 23.00 | 23.00 | -0.76% | 82,546 |
| Sep 30, 2025 | 22.80 | 23.27 | 22.80 | 23.18 | 23.18 | 1.61% | 227,918 |
| Sep 29, 2025 | 22.94 | 23.00 | 22.77 | 22.81 | 22.81 | -0.61% | 36,395 |
| Sep 26, 2025 | 22.81 | 23.01 | 22.34 | 22.95 | 22.95 | -1.21% | 112,952 |
| Sep 25, 2025 | 23.28 | 23.33 | 23.13 | 23.23 | 23.23 | -0.51% | 59,662 |
| Sep 24, 2025 | 23.34 | 23.49 | 23.22 | 23.35 | 23.35 | -0.13% | 65,712 |
| Sep 23, 2025 | 23.32 | 23.42 | 23.30 | 23.38 | 23.38 | 0.33% | 95,989 |
| Sep 22, 2025 | 23.38 | 23.53 | 23.28 | 23.30 | 23.30 | -0.03% | 231,473 |
| Sep 19, 2025 | 23.22 | 23.62 | 23.17 | 23.31 | 23.31 | -1.90% | 1,074,233 |
| Sep 18, 2025 | 24.48 | 24.62 | 23.01 | 23.76 | 23.76 | -3.47% | 124,659 |
| Sep 17, 2025 | 24.70 | 24.75 | 24.41 | 24.62 | 24.62 | 0.11% | 124,248 |
| Sep 16, 2025 | 24.60 | 24.70 | 24.54 | 24.59 | 24.59 | 0.07% | 45,030 |
| Sep 15, 2025 | 24.96 | 24.97 | 24.46 | 24.57 | 24.57 | -0.41% | 55,585 |
| Sep 12, 2025 | 24.65 | 24.92 | 24.62 | 24.67 | 24.67 | 0.26% | 42,578 |
| Sep 11, 2025 | 24.45 | 24.68 | 24.45 | 24.61 | 24.61 | 0.54% | 57,243 |
| Sep 10, 2025 | 24.46 | 24.59 | 24.41 | 24.48 | 24.48 | 0.20% | 69,783 |
| Sep 9, 2025 | 24.49 | 24.56 | 24.36 | 24.43 | 24.43 | -0.06% | 266,473 |
| Sep 8, 2025 | 24.42 | 24.49 | 24.36 | 24.44 | 24.44 | 0.36% | 134,180 |
| Sep 5, 2025 | 24.37 | 24.47 | 24.28 | 24.36 | 24.36 | -0.18% | 32,727 |
| Sep 4, 2025 | 24.42 | 24.45 | 24.07 | 24.40 | 24.40 | 0.08% | 298,640 |
| Sep 3, 2025 | 24.35 | 24.44 | 24.20 | 24.38 | 24.38 | 0.28% | 85,524 |
| Sep 2, 2025 | 24.65 | 24.65 | 24.15 | 24.31 | 24.31 | -1.75% | 96,765 |
| Sep 1, 2025 | 24.82 | 24.82 | 24.59 | 24.74 | 24.74 | 0.07% | 25,956 |
| Aug 29, 2025 | 25.03 | 25.03 | 24.66 | 24.73 | 24.73 | -1.31% | 40,257 |
| 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 |