Skip to main content
logo
Aena S.M.E., S.A. (LON:0R4Y)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.26
-0.04 (-0.16%)
At close: Jan 21, 2026

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 19, 202523.6323.9123.4823.6323.62-0.09%870,844
Dec 18, 202523.5323.7523.4323.6523.651.06%737,451
Dec 17, 202523.4223.5523.2523.4023.40-0.99%846,024
Dec 16, 202523.9023.9223.4723.6323.63-0.78%525,042
Dec 15, 202523.6423.8723.5023.8223.820.93%119,743
Dec 12, 202523.3823.6023.3823.6023.601.33%118,205
Dec 11, 202522.9523.3122.9523.2923.291.04%19,858
Dec 10, 202523.1923.1922.9123.0523.05-0.77%94,378
Dec 9, 202523.3823.4123.1823.2323.230.27%74,756
Dec 8, 202523.0523.3222.8023.1723.17-0.01%37,389
Dec 5, 202523.1323.2523.0323.1723.17-0.38%93,089
Dec 4, 202523.3123.3523.1023.2623.25-0.71%73,230
Dec 3, 202523.3623.5523.2723.4223.42-0.67%55,103
Dec 2, 202523.5023.6923.4023.5823.580.97%57,160
Dec 1, 202523.4823.5023.2323.3523.35-0.24%260,488
Nov 28, 202523.4923.4923.3323.4123.41-0.23%230,441
Nov 27, 202523.4023.5523.4023.4623.460.32%22,210
Nov 26, 202523.4523.4623.2223.3923.390.42%298,462
Nov 25, 202523.4123.4123.1623.2923.29-0.76%255,544
Nov 24, 202523.2823.4723.0523.4723.471.72%427,501
Nov 21, 202522.6323.2222.6323.0723.071.14%773,479
Nov 20, 202522.7023.0822.4822.8122.811.49%123,700
Nov 19, 202522.4022.6322.3522.4822.480.46%602,667
Nov 18, 202522.6922.6922.3022.3822.38-2.19%197,331
Nov 17, 202523.0223.0822.8122.8822.88-0.10%48,509
Nov 14, 202523.0923.1922.8022.9022.90-1.37%86,327
Nov 13, 202522.9423.3122.9023.2223.221.73%88,422
Nov 12, 202522.8422.9222.7422.8322.83-0.07%137,755
Nov 11, 202522.5023.0522.4622.8422.841.67%50,753
Nov 10, 202521.9522.5021.9522.4722.472.30%100,744