Skip to main content
logo
Aena S.M.E., S.A. (LON:0R4Y)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
27.60
+0.52 (1.92%)
At close: Nov 2, 2026

LON:0R4Y Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202627.0627.6326.8827.6027.601.92%23,535
Oct 30, 202627.3227.3226.9227.0827.08-0.59%29,781
Oct 29, 202627.0027.4226.6427.2427.241.72%243,279
Oct 28, 202626.4626.7826.4226.7826.78-0.81%36,682
Oct 27, 202626.4427.0026.4027.0027.001.43%89,908
Oct 26, 202626.6026.8026.4826.6226.620.68%29,730
Oct 23, 202626.4626.5126.2426.4426.44-0.23%19,629
Oct 22, 202626.4426.5026.2026.5026.500.08%20,420
Oct 21, 202626.2026.5126.1626.4826.480.61%118,206
Oct 20, 202625.5426.5025.5026.3226.323.05%438,936
Oct 19, 202625.5025.6225.4225.5425.54-0.78%11,336
Oct 16, 202625.7625.8425.5425.7425.740.16%101,026
Oct 15, 202625.4225.8224.9225.7025.701.82%171,653
Oct 14, 202625.3825.5425.1425.2425.24-0.16%226,012
Oct 13, 202625.2225.3025.0125.2825.280.64%197,034
Oct 12, 202624.9625.2224.9325.1225.120.96%26,433
Oct 9, 202624.9224.9824.4624.8824.881.14%39,535
Oct 8, 202625.2025.2424.5024.6024.60-3.00%66,730
Oct 7, 202625.7825.7825.2625.3625.36-1.71%178,120
Oct 6, 202625.5425.8025.3425.8025.801.42%25,291
Oct 5, 202625.5826.0825.3025.4425.44-0.63%168,191
Oct 2, 202625.2225.8625.1225.6025.601.91%29,275
Oct 1, 202625.4025.9025.1025.1225.12-1.64%42,638
Sep 30, 202625.6625.7225.4425.5425.54-0.08%31,229
Sep 29, 202625.6025.6625.4225.5625.56-0.62%239,647
Sep 28, 202625.9626.0225.7025.7225.72-0.54%13,536
Sep 25, 202625.7426.1225.7425.8625.860.31%7,286
Sep 24, 202625.7626.0025.6225.7825.78-0.54%112,159
Sep 23, 202626.2426.3225.8425.9225.92-1.52%243,186
Sep 22, 202625.8426.5025.7826.3226.322.02%221,621
Sep 21, 202625.5225.9525.4225.8025.801.65%24,723
Sep 18, 202625.4025.4825.1325.3825.380.56%437,650
Sep 17, 202625.1425.7025.0225.2425.241.38%192,225
Sep 16, 202625.3025.3024.7124.9024.89-1.40%251,282
Sep 15, 202624.6825.6624.6425.2525.252.65%579,403
Sep 14, 202624.6224.8424.5624.6024.60-0.48%399,454
Sep 11, 202624.5424.8824.5424.7124.710.28%535,039
Sep 10, 202624.9024.9024.5024.6424.64-1.48%81,895
Sep 9, 202625.2025.2824.8225.0125.01-1.46%204,552
Sep 8, 202625.4025.5825.2025.3925.39-0.34%222,671
Sep 7, 202625.6425.7225.4625.4725.47-0.97%39,535
Sep 4, 202625.9025.9825.6825.7225.72-0.23%53,635
Sep 3, 202625.6625.9025.5625.7825.780.39%412,614
Sep 2, 202626.0226.0225.6425.6825.68-1.23%197,925
Sep 1, 202626.4226.4826.0026.0026.00-1.59%183,129
Aug 31, 202626.5026.5626.3426.4226.42-0.52%35,626
Aug 28, 202626.8826.9226.3326.5626.56-1.35%32,718
Aug 27, 202627.5227.6826.7826.9226.92-2.72%383,525
Aug 26, 202627.6627.8227.5827.6827.680.20%183,956
Aug 25, 202627.3227.6527.2427.6227.622.06%173,315