Skip to main content
logo
Aena S.M.E., S.A. (LON:0R4Y)
London flag London · Delayed Price · Currency is GBP · Price in EUR
232.40
+206.72 (804.98%)
At close: Sep 3, 2026

LON:0R4Y Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202626.0226.0225.64232.40232.40793.84%197,618
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
Aug 24, 202627.0227.2726.8627.0627.060.49%31,335
Aug 21, 202626.7827.0026.7226.9326.931.07%216,932
Aug 20, 202626.5826.7026.4326.6526.650.55%116,089
Aug 19, 202626.1426.5226.1426.5026.501.15%69,648
Aug 18, 202626.0226.2426.0226.2026.20-0.21%888,437
Aug 17, 202626.3826.6026.0626.2626.25-2.19%26,987
Aug 14, 202626.9627.0026.3826.8426.840.01%260,075
Aug 13, 202626.6027.0626.6026.8426.840.25%67,914
Aug 12, 202626.8026.8826.2626.7726.770.13%1,103,931
Aug 11, 202626.6026.8626.6026.7426.740.13%23,715
Aug 10, 202626.9827.0626.6126.7026.70-0.51%153,287
Aug 7, 202626.7626.9426.5426.8426.840.04%218,126
Aug 6, 202626.9026.9626.6026.8326.83-0.48%45,996
Aug 5, 202626.8627.0226.7426.9626.960.58%88,399
Aug 4, 202626.9427.0226.4526.8126.81-0.26%418,623
Aug 3, 202627.0027.1226.7826.8726.870.73%76,835
Jul 31, 202626.7627.0026.2626.6826.68-0.30%1,134,095
Jul 30, 202626.2427.0426.2426.7626.761.93%132,771
Jul 29, 202626.5426.5725.8426.2526.25-2.69%222,632
Jul 28, 202627.3627.5026.7726.9826.98-0.81%150,789
Jul 27, 202627.0827.5227.0427.2027.201.87%28,429
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