Aena S.M.E., S.A. (LON:0R4Y)
London
· Delayed Price · Currency is GBP · Price in EUR 23.25
-0.17 (-0.71%)
At close: Dec 4, 2025
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.13 | 23.25 | 23.03 | 23.17 | 23.17 | -0.38% | 93,089 |
| Dec 4, 2025 | 23.31 | 23.35 | 23.10 | 23.26 | 23.25 | -0.71% | 73,230 |
| Dec 3, 2025 | 23.36 | 23.55 | 23.27 | 23.42 | 23.42 | -0.67% | 55,103 |
| Dec 2, 2025 | 23.50 | 23.69 | 23.40 | 23.58 | 23.58 | 0.97% | 57,160 |
| Dec 1, 2025 | 23.48 | 23.50 | 23.23 | 23.35 | 23.35 | -0.24% | 260,488 |
| Nov 28, 2025 | 23.49 | 23.49 | 23.33 | 23.41 | 23.41 | -0.23% | 230,441 |
| Nov 27, 2025 | 23.40 | 23.55 | 23.40 | 23.46 | 23.46 | 0.32% | 22,210 |
| Nov 26, 2025 | 23.45 | 23.46 | 23.22 | 23.39 | 23.39 | 0.42% | 298,462 |
| Nov 25, 2025 | 23.41 | 23.41 | 23.16 | 23.29 | 23.29 | -0.76% | 255,544 |
| Nov 24, 2025 | 23.28 | 23.47 | 23.05 | 23.47 | 23.47 | 1.72% | 427,501 |
| Nov 21, 2025 | 22.63 | 23.22 | 22.63 | 23.07 | 23.07 | 1.14% | 773,479 |
| Nov 20, 2025 | 22.70 | 23.08 | 22.48 | 22.81 | 22.81 | 1.49% | 123,700 |
| Nov 19, 2025 | 22.40 | 22.63 | 22.35 | 22.48 | 22.48 | 0.46% | 602,667 |
| Nov 18, 2025 | 22.69 | 22.69 | 22.30 | 22.38 | 22.38 | -2.19% | 197,331 |
| Nov 17, 2025 | 23.02 | 23.08 | 22.81 | 22.88 | 22.88 | -0.10% | 48,509 |
| Nov 14, 2025 | 23.09 | 23.19 | 22.80 | 22.90 | 22.90 | -1.37% | 86,327 |
| Nov 13, 2025 | 22.94 | 23.31 | 22.90 | 23.22 | 23.22 | 1.73% | 88,422 |
| Nov 12, 2025 | 22.84 | 22.92 | 22.74 | 22.83 | 22.83 | -0.07% | 137,755 |
| Nov 11, 2025 | 22.50 | 23.05 | 22.46 | 22.84 | 22.84 | 1.67% | 50,753 |
| Nov 10, 2025 | 21.95 | 22.50 | 21.95 | 22.47 | 22.47 | 2.30% | 100,744 |
| Nov 7, 2025 | 22.58 | 22.62 | 21.96 | 21.96 | 21.96 | -3.66% | 203,692 |
| Nov 6, 2025 | 23.00 | 23.00 | 22.32 | 22.80 | 22.80 | -3.91% | 92,320 |
| Nov 5, 2025 | 23.76 | 23.88 | 23.50 | 23.72 | 23.72 | -0.16% | 20,600 |
| Nov 4, 2025 | 23.50 | 23.76 | 23.32 | 23.76 | 23.76 | 0.34% | 26,741 |
| Nov 3, 2025 | 23.55 | 23.77 | 23.51 | 23.68 | 23.68 | 0.64% | 82,903 |
| Oct 31, 2025 | 23.80 | 23.80 | 23.33 | 23.53 | 23.53 | 0.21% | 59,083 |
| Oct 30, 2025 | 23.18 | 23.81 | 22.94 | 23.48 | 23.48 | 0.26% | 124,102 |
| Oct 29, 2025 | 23.71 | 23.83 | 23.13 | 23.42 | 23.42 | -3.07% | 443,803 |
| Oct 28, 2025 | 24.04 | 24.22 | 23.92 | 24.16 | 24.16 | 0.80% | 178,174 |
| Oct 27, 2025 | 23.93 | 24.05 | 23.82 | 23.97 | 23.97 | 0.47% | 38,070 |
| Oct 24, 2025 | 23.87 | 23.90 | 23.65 | 23.86 | 23.86 | 0.20% | 29,586 |
| Oct 23, 2025 | 23.54 | 23.85 | 23.51 | 23.81 | 23.81 | 0.98% | 3,673,859 |
| Oct 22, 2025 | 23.33 | 23.70 | 23.33 | 23.58 | 23.58 | 0.62% | 601,275 |
| Oct 21, 2025 | 23.65 | 23.65 | 23.20 | 23.43 | 23.43 | -0.32% | 65,001 |
| Oct 20, 2025 | 23.40 | 23.73 | 23.28 | 23.51 | 23.51 | 0.13% | 94,289 |
| Oct 17, 2025 | 23.40 | 23.77 | 23.15 | 23.48 | 23.48 | 0.29% | 200,640 |
| Oct 16, 2025 | 23.12 | 23.41 | 23.06 | 23.41 | 23.41 | 1.58% | 32,601 |
| Oct 15, 2025 | 23.02 | 23.12 | 22.90 | 23.05 | 23.05 | 0.74% | 76,628 |
| Oct 14, 2025 | 22.79 | 23.03 | 22.76 | 22.88 | 22.88 | 0.90% | 32,656 |
| Oct 13, 2025 | 22.75 | 22.86 | 22.68 | 22.68 | 22.68 | -0.51% | 111,113 |
| Oct 10, 2025 | 22.54 | 22.84 | 22.54 | 22.79 | 22.79 | 1.66% | 44,410 |
| Oct 9, 2025 | 22.45 | 22.51 | 22.30 | 22.42 | 22.42 | -0.22% | 405,266 |
| Oct 8, 2025 | 22.68 | 22.74 | 22.24 | 22.47 | 22.47 | -1.16% | 107,946 |
| Oct 7, 2025 | 22.69 | 22.80 | 22.64 | 22.73 | 22.73 | 0.21% | 269,737 |
| Oct 6, 2025 | 22.80 | 22.87 | 22.69 | 22.69 | 22.69 | -0.66% | 38,419 |
| Oct 3, 2025 | 22.91 | 23.16 | 22.82 | 22.84 | 22.84 | 0.09% | 37,917 |
| Oct 2, 2025 | 23.00 | 23.04 | 22.74 | 22.82 | 22.82 | -0.81% | 94,099 |
| Oct 1, 2025 | 23.39 | 23.39 | 22.90 | 23.00 | 23.00 | -0.76% | 82,546 |
| Sep 30, 2025 | 22.80 | 23.27 | 22.80 | 23.18 | 23.18 | 1.61% | 227,918 |
| Sep 29, 2025 | 22.94 | 23.00 | 22.77 | 22.81 | 22.81 | -0.61% | 36,395 |