Skip to main content
logo
Aena S.M.E., S.A. (LON:0R4Y)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.84
+0.02 (0.09%)
At close: Oct 3, 2025

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202522.9123.1622.8222.8422.840.09%37,917
Oct 2, 202523.0023.0422.7422.8222.82-0.81%94,099
Oct 1, 202523.3923.3922.9023.0023.00-0.76%82,546
Sep 30, 202522.8023.2722.8023.1823.181.61%227,918
Sep 29, 202522.9423.0022.7722.8122.81-0.61%36,395
Sep 26, 202522.8123.0122.3422.9522.95-1.21%112,952
Sep 25, 202523.2823.3323.1323.2323.23-0.51%59,662
Sep 24, 202523.3423.4923.2223.3523.35-0.13%65,712
Sep 23, 202523.3223.4223.3023.3823.380.33%95,989
Sep 22, 202523.3823.5323.2823.3023.30-0.03%231,473
Sep 19, 202523.2223.6223.1723.3123.31-1.90%1,074,233
Sep 18, 202524.4824.6223.0123.7623.76-3.47%124,659
Sep 17, 202524.7024.7524.4124.6224.620.11%124,248
Sep 16, 202524.6024.7024.5424.5924.590.07%45,030
Sep 15, 202524.9624.9724.4624.5724.57-0.41%55,585
Sep 12, 202524.6524.9224.6224.6724.670.26%42,578
Sep 11, 202524.4524.6824.4524.6124.610.54%57,243
Sep 10, 202524.4624.5924.4124.4824.480.20%69,783
Sep 9, 202524.4924.5624.3624.4324.43-0.06%266,473
Sep 8, 202524.4224.4924.3624.4424.440.36%134,180
Sep 5, 202524.3724.4724.2824.3624.36-0.18%32,727
Sep 4, 202524.4224.4524.0724.4024.400.08%298,640
Sep 3, 202524.3524.4424.2024.3824.380.28%85,524
Sep 2, 202524.6524.6524.1524.3124.31-1.75%96,765
Sep 1, 202524.8224.8224.5924.7424.740.07%25,956
Aug 29, 202525.0325.0324.6624.7324.73-1.31%40,257
Aug 28, 202525.2525.2624.8325.0525.050.01%41,489
Aug 27, 202525.2225.3625.0125.0525.05-0.28%27,136
Aug 26, 202525.1625.2224.9425.1225.12-0.56%60,557
Aug 25, 202525.4725.5225.2225.2625.26-0.92%19,062
Aug 22, 202525.3725.6825.3725.5025.500.26%24,430
Aug 21, 202525.7125.7125.3825.4325.43-1.11%92,116
Aug 20, 202525.6625.8025.6425.7225.720.17%151,194
Aug 19, 202525.7125.8025.6325.6725.670.11%29,168
Aug 18, 202525.7225.7625.5225.6525.650.02%34,275
Aug 15, 202525.6125.7225.4425.6425.641.58%870,636
Aug 14, 202525.2225.4125.2025.2425.240.45%17,889
Aug 13, 202525.0625.2825.0625.1325.130.92%32,686
Aug 12, 202524.7624.9024.7224.9024.900.74%49,100
Aug 11, 202524.6124.7724.5524.7124.710.95%70,162
Aug 8, 202524.5524.5924.4424.4824.48-0.04%66,375
Aug 7, 202524.3424.7124.3324.4924.490.91%217,217
Aug 6, 202524.3224.3524.1624.2724.270.57%31,745
Aug 5, 202524.1924.2624.0924.1324.130.64%44,667
Aug 4, 202523.5524.1623.5023.9823.982.34%66,334
Aug 1, 202523.4923.7223.4023.4323.43-1.18%28,703
Jul 31, 202523.9023.9623.5623.7123.71-0.70%68,463
Jul 30, 202523.7124.0623.5523.8823.880.76%142,498
Jul 29, 202523.6723.8523.5223.7023.700.36%113,973
Jul 28, 202523.8123.8123.5323.6223.620.53%53,335