Skip to main content
logo
Aena S.M.E., S.A. (LON:0R4Y)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.13
-0.03 (-0.12%)
At close: Jul 23, 2026

LON:0R4Y Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202626.1426.7026.0426.7026.702.19%338,193
Jul 23, 202626.1826.2725.9626.1326.13-0.12%220,554
Jul 22, 202626.0826.2625.9626.1626.16-0.02%163,927
Jul 21, 202626.1426.2625.9226.1726.170.62%65,895
Jul 20, 202626.1426.1825.5626.0126.00-0.73%226,866
Jul 17, 202626.2826.3826.0226.2026.20-0.15%201,271
Jul 16, 202626.2626.7425.5026.2426.240.14%236,710
Jul 15, 202626.5026.5026.0026.2026.20-1.13%137,802
Jul 14, 202626.2626.5026.0226.5026.50-1.44%211,595
Jul 13, 202626.8627.0326.6026.8926.89-0.23%351,073
Jul 10, 202626.9227.5626.5226.9526.950.64%66,690
Jul 9, 202626.8627.5026.6426.7826.78-1.44%164,221
Jul 8, 202627.3427.3426.4427.1727.17-0.93%664,554
Jul 7, 202627.3427.5227.0827.4327.420.28%288,952
Jul 6, 202627.5827.6027.0227.3527.35-0.70%91,345
Jul 3, 202627.2427.7627.1827.5427.541.93%276,563
Jul 2, 202626.7027.3826.7027.0227.021.27%759,522
Jul 1, 202626.8226.8226.2026.6826.68-0.24%238,804
Jun 30, 202627.3227.8226.6626.7526.75-0.56%457,189
Jun 29, 202627.2627.3226.7426.9026.89-1.59%353,739
Jun 26, 202627.4628.0226.8827.3327.33-0.73%61,466
Jun 25, 202627.2627.6026.6827.5327.531.14%177,881
Jun 24, 202626.3827.2226.3427.2227.222.79%84,031
Jun 23, 202626.3826.6226.3226.4826.48-0.30%1,053,448
Jun 22, 202626.7026.7426.0426.5626.56-0.52%107,166
Jun 19, 202626.9427.1026.6226.7026.70-1.26%2,188,571
Jun 18, 202626.7827.0426.7627.0427.041.05%50,888
Jun 17, 202626.3626.8226.3626.7626.761.44%1,545,315
Jun 16, 202626.5226.8026.3426.3826.38-0.45%162,693
Jun 15, 202626.3226.7226.3026.5026.503.12%2,073,011
Jun 12, 202625.5625.9425.5025.7025.702.06%323,754
Jun 11, 202624.7225.3224.6425.1825.181.17%150,860
Jun 10, 202625.0025.1224.6424.8924.89-0.44%225,999
Jun 9, 202624.8425.6624.8425.0025.000.72%913,454
Jun 8, 202624.6625.1024.6024.8224.82-0.15%502,291
Jun 5, 202624.6024.9724.5524.8624.861.88%1,429,143
Jun 4, 202624.3624.6624.3024.4024.400.92%295,208
Jun 3, 202623.8624.3823.7824.1824.18-1.31%489,227
Jun 2, 202624.3824.6224.0624.5024.501.31%916,016
Jun 1, 202624.8024.8024.0024.1824.18-1.88%160,596
May 29, 202624.6825.0424.6424.6524.650.41%1,486,425
May 28, 202624.6024.8024.3024.5524.550.42%36,470
May 27, 202624.1024.7024.1024.4424.441.51%277,941
May 26, 202624.2624.4223.9424.0824.08-1.96%865,597
May 25, 202624.0624.6424.0624.5624.563.04%419,469
May 22, 202623.8624.0423.7023.8423.84-0.84%109,871
May 21, 202623.7824.2223.7224.0424.040.67%457,263
May 20, 202623.0223.9222.9823.8823.883.68%968,633
May 19, 202623.0223.1422.8623.0323.030.49%78,996
May 18, 202622.7223.0322.5022.9222.92-1.24%135,583