Aena S.M.E., S.A. (LON:0R4Y)
London · Delayed Price · Currency is GBP · Price in EUR 25.28
+0.16 (0.64%)
At close: Oct 13, 2026
LON:0R4Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 25.22 | 25.30 | 25.01 | 25.28 | 25.28 | 0.64% | 197,034 |
| Oct 12, 2026 | 24.96 | 25.22 | 24.93 | 25.12 | 25.12 | 0.96% | 26,433 |
| Oct 9, 2026 | 24.92 | 24.98 | 24.46 | 24.88 | 24.88 | 1.14% | 39,535 |
| Oct 8, 2026 | 25.20 | 25.24 | 24.50 | 24.60 | 24.60 | -3.00% | 66,730 |
| Oct 7, 2026 | 25.78 | 25.78 | 25.26 | 25.36 | 25.36 | -1.71% | 178,120 |
| Oct 6, 2026 | 25.54 | 25.80 | 25.34 | 25.80 | 25.80 | 1.42% | 25,291 |
| Oct 5, 2026 | 25.58 | 26.08 | 25.30 | 25.44 | 25.44 | -0.63% | 168,191 |
| Oct 2, 2026 | 25.22 | 25.86 | 25.12 | 25.60 | 25.60 | 1.91% | 29,275 |
| Oct 1, 2026 | 25.40 | 25.90 | 25.10 | 25.12 | 25.12 | -1.64% | 42,638 |
| Sep 30, 2026 | 25.66 | 25.72 | 25.44 | 25.54 | 25.54 | -0.08% | 31,229 |
| Sep 29, 2026 | 25.60 | 25.66 | 25.42 | 25.56 | 25.56 | -0.62% | 239,647 |
| Sep 28, 2026 | 25.96 | 26.02 | 25.70 | 25.72 | 25.72 | -0.54% | 13,536 |
| Sep 25, 2026 | 25.74 | 26.12 | 25.74 | 25.86 | 25.86 | 0.31% | 7,286 |
| Sep 24, 2026 | 25.76 | 26.00 | 25.62 | 25.78 | 25.78 | -0.54% | 112,159 |
| Sep 23, 2026 | 26.24 | 26.32 | 25.84 | 25.92 | 25.92 | -1.52% | 243,186 |
| Sep 22, 2026 | 25.84 | 26.50 | 25.78 | 26.32 | 26.32 | 2.02% | 221,621 |
| Sep 21, 2026 | 25.52 | 25.95 | 25.42 | 25.80 | 25.80 | 1.65% | 24,723 |
| Sep 18, 2026 | 25.40 | 25.48 | 25.13 | 25.38 | 25.38 | 0.56% | 437,650 |
| Sep 17, 2026 | 25.14 | 25.70 | 25.02 | 25.24 | 25.24 | 1.38% | 192,225 |
| Sep 16, 2026 | 25.30 | 25.30 | 24.71 | 24.90 | 24.89 | -1.40% | 251,282 |
| Sep 15, 2026 | 24.68 | 25.66 | 24.64 | 25.25 | 25.25 | 2.65% | 579,403 |
| Sep 14, 2026 | 24.62 | 24.84 | 24.56 | 24.60 | 24.60 | -0.48% | 399,454 |
| Sep 11, 2026 | 24.54 | 24.88 | 24.54 | 24.71 | 24.71 | 0.28% | 535,039 |
| Sep 10, 2026 | 24.90 | 24.90 | 24.50 | 24.64 | 24.64 | -1.48% | 81,895 |
| Sep 9, 2026 | 25.20 | 25.28 | 24.82 | 25.01 | 25.01 | -1.46% | 204,552 |
| Sep 8, 2026 | 25.40 | 25.58 | 25.20 | 25.39 | 25.39 | -0.34% | 222,671 |
| Sep 7, 2026 | 25.64 | 25.72 | 25.46 | 25.47 | 25.47 | -0.97% | 39,535 |
| Sep 4, 2026 | 25.90 | 25.98 | 25.68 | 25.72 | 25.72 | -0.23% | 53,635 |
| Sep 3, 2026 | 25.66 | 25.90 | 25.56 | 25.78 | 25.78 | 0.39% | 412,614 |
| Sep 2, 2026 | 26.02 | 26.02 | 25.64 | 25.68 | 25.68 | -1.23% | 197,925 |
| Sep 1, 2026 | 26.42 | 26.48 | 26.00 | 26.00 | 26.00 | -1.59% | 183,129 |
| Aug 31, 2026 | 26.50 | 26.56 | 26.34 | 26.42 | 26.42 | -0.52% | 35,626 |
| Aug 28, 2026 | 26.88 | 26.92 | 26.33 | 26.56 | 26.56 | -1.35% | 32,718 |
| Aug 27, 2026 | 27.52 | 27.68 | 26.78 | 26.92 | 26.92 | -2.72% | 383,525 |
| Aug 26, 2026 | 27.66 | 27.82 | 27.58 | 27.68 | 27.68 | 0.20% | 183,956 |
| Aug 25, 2026 | 27.32 | 27.65 | 27.24 | 27.62 | 27.62 | 2.06% | 173,315 |
| Aug 24, 2026 | 27.02 | 27.27 | 26.86 | 27.06 | 27.06 | 0.49% | 31,335 |
| Aug 21, 2026 | 26.78 | 27.00 | 26.72 | 26.93 | 26.93 | 1.07% | 216,932 |
| Aug 20, 2026 | 26.58 | 26.70 | 26.43 | 26.65 | 26.65 | 0.55% | 116,089 |
| Aug 19, 2026 | 26.14 | 26.52 | 26.14 | 26.50 | 26.50 | 1.15% | 69,648 |
| Aug 18, 2026 | 26.02 | 26.24 | 26.02 | 26.20 | 26.20 | -0.21% | 888,437 |
| Aug 17, 2026 | 26.38 | 26.60 | 26.06 | 26.26 | 26.25 | -2.19% | 26,987 |
| Aug 14, 2026 | 26.96 | 27.00 | 26.38 | 26.84 | 26.84 | 0.01% | 260,075 |
| Aug 13, 2026 | 26.60 | 27.06 | 26.60 | 26.84 | 26.84 | 0.25% | 67,914 |
| Aug 12, 2026 | 26.80 | 26.88 | 26.26 | 26.77 | 26.77 | 0.13% | 1,103,931 |
| Aug 11, 2026 | 26.60 | 26.86 | 26.60 | 26.74 | 26.74 | 0.13% | 23,715 |
| Aug 10, 2026 | 26.98 | 27.06 | 26.61 | 26.70 | 26.70 | -0.51% | 153,287 |
| Aug 7, 2026 | 26.76 | 26.94 | 26.54 | 26.84 | 26.84 | 0.04% | 218,126 |
| Aug 6, 2026 | 26.90 | 26.96 | 26.60 | 26.83 | 26.83 | -0.48% | 45,996 |
| Aug 5, 2026 | 26.86 | 27.02 | 26.74 | 26.96 | 26.96 | 0.58% | 88,399 |