Skip to main content
logo
Aena S.M.E., S.A. (LON:0R4Y)
London flag London · Delayed Price · Currency is GBP · Price in EUR
27.52
+0.01 (0.02%)
At close: Feb 11, 2026

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202627.4027.8927.4027.5227.520.02%83,681
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
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