Aena S.M.E., S.A. (LON:0R4Y)
London · Delayed Price · Currency is GBP · Price in EUR 232.40
+208.56 (874.92%)
At close: May 25, 2026
LON:0R4Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 23.86 | 24.04 | 23.70 | 23.84 | 23.84 | -0.84% | 109,871 |
| May 21, 2026 | 23.78 | 24.22 | 23.72 | 24.04 | 24.04 | 0.67% | 457,263 |
| May 20, 2026 | 23.02 | 23.92 | 22.98 | 23.88 | 23.88 | 3.68% | 968,633 |
| May 19, 2026 | 23.02 | 23.14 | 22.86 | 23.03 | 23.03 | 0.49% | 78,996 |
| May 18, 2026 | 22.72 | 23.03 | 22.50 | 22.92 | 22.92 | -1.24% | 135,583 |
| May 15, 2026 | 23.36 | 23.47 | 22.92 | 23.21 | 23.21 | -0.30% | 1,456,029 |
| May 14, 2026 | 23.28 | 23.50 | 23.22 | 23.28 | 23.28 | 0.69% | 1,011,389 |
| May 13, 2026 | 23.30 | 23.48 | 23.08 | 23.12 | 23.12 | -1.45% | 420,551 |
| May 12, 2026 | 23.26 | 23.56 | 23.20 | 23.46 | 23.46 | 0.33% | 63,181 |
| May 11, 2026 | 23.54 | 23.60 | 23.22 | 23.38 | 23.38 | -2.79% | 679,824 |
| May 8, 2026 | 24.06 | 24.18 | 23.62 | 24.05 | 24.05 | -1.46% | 137,962 |
| May 7, 2026 | 24.10 | 24.56 | 24.08 | 24.41 | 24.41 | 4.32% | 1,546,451 |
| May 6, 2026 | 23.28 | 24.28 | 23.00 | 23.40 | 23.40 | 1.87% | 1,066,242 |
| May 5, 2026 | 22.78 | 23.06 | 22.74 | 22.97 | 22.97 | -0.39% | 111,998 |
| May 4, 2026 | 23.66 | 23.74 | 22.72 | 23.06 | 23.06 | -0.77% | 221,042 |
| Apr 30, 2026 | 23.12 | 23.24 | 22.78 | 23.24 | 23.24 | 1.60% | 1,431,589 |
| Apr 29, 2026 | 23.40 | 23.44 | 22.42 | 22.87 | 22.87 | -3.48% | 5,737,802 |
| Apr 28, 2026 | 23.84 | 24.06 | 23.56 | 23.70 | 23.70 | -1.00% | 392,898 |
| Apr 27, 2026 | 24.20 | 24.22 | 23.92 | 23.94 | 23.94 | -1.40% | 415,809 |
| Apr 24, 2026 | 24.50 | 24.54 | 24.20 | 24.28 | 24.28 | -1.22% | 98,172 |
| Apr 23, 2026 | 24.78 | 24.80 | 24.04 | 24.58 | 24.58 | -5.10% | 99,545 |
| Apr 22, 2026 | 26.18 | 26.24 | 25.86 | 26.00 | 25.90 | -1.96% | 1,054,561 |
| Apr 21, 2026 | 26.50 | 26.66 | 26.12 | 26.52 | 26.42 | 0.34% | 5,135,020 |
| Apr 20, 2026 | 26.56 | 26.58 | 26.34 | 26.43 | 26.33 | 1.42% | 505,451 |
| Apr 17, 2026 | 26.04 | 26.92 | 25.92 | 26.06 | 25.96 | -1.12% | 2,039,754 |
| Apr 16, 2026 | 26.40 | 26.53 | 25.92 | 26.35 | 26.25 | -0.70% | 472,926 |
| Apr 15, 2026 | 26.92 | 26.97 | 26.40 | 26.54 | 26.44 | 0.01% | 1,213,901 |
| Apr 14, 2026 | 26.32 | 26.78 | 26.28 | 26.54 | 26.44 | 1.06% | 655,713 |
| Apr 13, 2026 | 26.66 | 27.04 | 26.06 | 26.26 | 26.16 | -2.89% | 162,872 |
| Apr 10, 2026 | 27.06 | 27.14 | 26.80 | 27.04 | 26.94 | 0.26% | 510,998 |
| Apr 9, 2026 | 26.96 | 27.06 | 26.80 | 26.97 | 26.87 | -0.04% | 130,326 |
| Apr 8, 2026 | 27.02 | 27.02 | 26.45 | 26.98 | 26.88 | 2.35% | 662,881 |
| Apr 7, 2026 | 26.34 | 26.56 | 26.10 | 26.36 | 26.26 | 0.46% | 77,237 |
| Apr 2, 2026 | 25.85 | 26.24 | 25.64 | 26.24 | 26.14 | 0.52% | 143,093 |
| Apr 1, 2026 | 26.06 | 26.22 | 26.00 | 26.10 | 26.00 | 1.80% | 44,696 |
| Mar 31, 2026 | 25.50 | 25.84 | 25.50 | 25.64 | 25.55 | 0.62% | 308,633 |
| Mar 30, 2026 | 25.61 | 25.80 | 25.43 | 25.49 | 25.39 | -0.34% | 29,525 |
| Mar 27, 2026 | 25.51 | 25.71 | 25.40 | 25.57 | 25.48 | -0.02% | 92,407 |
| Mar 26, 2026 | 25.52 | 25.79 | 25.48 | 25.58 | 25.48 | -0.10% | 31,691 |
| Mar 25, 2026 | 25.64 | 25.79 | 25.47 | 25.60 | 25.51 | 1.45% | 42,064 |
| Mar 24, 2026 | 25.10 | 25.33 | 24.97 | 25.24 | 25.14 | -0.21% | 146,294 |
| Mar 23, 2026 | 24.81 | 25.58 | 24.53 | 25.29 | 25.19 | 0.04% | 364,617 |
| Mar 20, 2026 | 25.24 | 25.61 | 25.06 | 25.28 | 25.18 | -0.45% | 200,047 |
| Mar 19, 2026 | 25.53 | 25.55 | 25.21 | 25.40 | 25.30 | -1.26% | 20,907 |
| Mar 18, 2026 | 26.23 | 26.23 | 25.72 | 25.72 | 25.62 | -1.11% | 526,238 |
| Mar 17, 2026 | 25.69 | 26.04 | 25.69 | 26.01 | 25.91 | 1.21% | 99,793 |
| Mar 16, 2026 | 25.43 | 25.75 | 25.32 | 25.70 | 25.60 | 0.86% | 276,048 |
| Mar 13, 2026 | 25.43 | 25.68 | 25.15 | 25.48 | 25.38 | -0.20% | 59,059 |
| Mar 12, 2026 | 25.74 | 25.87 | 25.53 | 25.53 | 25.43 | -0.66% | 128,564 |
| Mar 11, 2026 | 25.47 | 25.70 | 25.27 | 25.70 | 25.60 | 0.90% | 250,879 |