Skip to main content
logo
Aena S.M.E., S.A. (LON:0R4Y)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.18
+0.29 (1.17%)
At close: Jun 11, 2026

LON:0R4Y Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 15, 202623.3623.4722.9223.2123.21-0.30%1,456,029
May 14, 202623.2823.5023.2223.2823.280.69%1,011,389
May 13, 202623.3023.4823.0823.1223.12-1.45%420,551
May 12, 202623.2623.5623.2023.4623.460.33%63,181
May 11, 202623.5423.6023.2223.3823.38-2.79%679,824
May 8, 202624.0624.1823.6224.0524.05-1.46%137,962
May 7, 202624.1024.5624.0824.4124.414.32%1,546,451
May 6, 202623.2824.2823.0023.4023.401.87%1,066,242
May 5, 202622.7823.0622.7422.9722.97-0.39%111,998
May 4, 202623.6623.7422.7223.0623.06-0.77%221,042
Apr 30, 202623.1223.2422.7823.2423.241.60%1,431,589
Apr 29, 202623.4023.4422.4222.8722.87-3.48%5,737,802
Apr 28, 202623.8424.0623.5623.7023.70-1.00%392,898
Apr 27, 202624.2024.2223.9223.9423.94-1.40%415,809
Apr 24, 202624.5024.5424.2024.2824.28-1.22%98,172
Apr 23, 202624.7824.8024.0424.5824.58-5.10%99,545
Apr 22, 202626.1826.2425.8626.0025.90-1.96%1,054,561
Apr 21, 202626.5026.6626.1226.5226.420.34%5,135,020
Apr 20, 202626.5626.5826.3426.4326.331.42%505,451
Apr 17, 202626.0426.9225.9226.0625.96-1.12%2,039,754
Apr 16, 202626.4026.5325.9226.3526.25-0.70%472,926
Apr 15, 202626.9226.9726.4026.5426.440.01%1,213,901
Apr 14, 202626.3226.7826.2826.5426.441.06%655,713
Apr 13, 202626.6627.0426.0626.2626.16-2.89%162,872
Apr 10, 202627.0627.1426.8027.0426.940.26%510,998
Apr 9, 202626.9627.0626.8026.9726.87-0.04%130,326
Apr 8, 202627.0227.0226.4526.9826.882.35%662,881
Apr 7, 202626.3426.5626.1026.3626.260.46%77,237
Apr 2, 202625.8526.2425.6426.2426.140.52%143,093
Apr 1, 202626.0626.2226.0026.1026.001.80%44,696