Skip to main content
logo
Aena S.M.E., S.A. (LON:0R4Y)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.91
+0.46 (1.82%)
At close: Mar 4, 2026

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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