tiprankstipranks
Trending News
More News >
Aena SA (GB:0R4Y)
LSE:0R4Y
UK Market

Aena SA (0R4Y) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
236.70
242.63
239.40
242.60
242.60
+1.08%
7,531
0.09
Jun 05, 2025
241.00
241.00
238.40
240.00
240.00
-0.08%
54,661
0.64
Jun 04, 2025
240.40
240.80
237.20
240.20
240.20
+0.33%
8,965
0.10
Jun 03, 2025
241.00
240.40
236.30
239.40
239.40
+0.73%
13,551
0.16
Jun 02, 2025
238.70
239.40
236.00
237.67
237.67
-0.05%
4,269
0.05
May 30, 2025
235.20
239.00
236.20
237.80
237.80
+0.08%
44,547
0.52
May 29, 2025
240.60
239.00
235.20
237.60
237.60
+0.10%
7,185
0.08
May 28, 2025
238.10
239.80
236.80
237.37
237.37
-0.68%
26,906
0.31
May 27, 2025
241.80
240.20
238.40
239.00
239.00
-0.10%
3,640
0.04
May 23, 2025
244.90
241.20
235.20
238.23
238.23
-1.96%
4,609
0.05
May 22, 2025
245.90
243.60
239.60
243.00
243.00
-0.01%
3,672
0.04
May 21, 2025
244.10
244.00
242.00
243.03
243.03
+0.18%
2,754
0.03
May 20, 2025
236.90
243.80
237.60
242.60
242.60
+2.35%
95,008
1.11
May 19, 2025
235.00
237.03
234.40
237.03
237.03
+0.95%
59,436
0.69
May 16, 2025
234.80
236.80
234.00
234.80
234.80
+0.51%
91,657
1.09
May 15, 2025
230.50
234.00
229.00
233.60
233.60
+2.10%
22,866
0.27
May 14, 2025
225.20
229.60
226.80
228.80
228.80
+0.43%
9,695
0.12
May 13, 2025
228.10
228.60
226.40
227.83
227.83
+0.82%
10,957
0.13
May 12, 2025
231.70
232.40
224.00
225.97
225.97
-1.31%
5,745
0.07
May 09, 2025
232.40
231.20
228.97
228.97
228.97
-0.11%
6,995
0.08
May 08, 2025
235.20
232.40
227.80
229.23
229.23
-0.16%
2,757
0.03
May 07, 2025
236.50
233.80
229.60
229.60
229.60
-1.53%
92,326
1.08
May 06, 2025
230.90
233.20
229.80
233.17
233.17
+1.48%
13,030
0.15
May 02, 2025
222.90
228.30
220.80
225.54
225.54
+2.84%
11,674
0.14
May 01, 2025
219.30
222.20
217.10
219.30
219.30
0.00%
0
0.00
Apr 30, 2025
219.60
222.20
217.10
219.30
219.30
+1.73%
111,864
1.32
Apr 29, 2025
216.20
217.40
215.00
215.57
215.57
-0.49%
605,951
7.94
Apr 28, 2025
218.00
217.20
214.60
216.63
216.63
+0.29%
2,533
0.03
Apr 25, 2025
214.50
217.40
215.50
216.00
216.00
+0.88%
409,167
5.83
Apr 24, 2025
212.10
215.37
211.80
214.13
214.13
+0.25%
762,893
13.13
Apr 23, 2025
214.50
215.00
210.20
213.60
213.60
+0.75%
700,693
14.87
Apr 22, 2025
209.60
212.03
206.00
212.00
212.00
+0.92%
3,433
0.07
Apr 17, 2025
215.70
220.20
215.40
217.97
210.07
+5.49%
1,025
0.02
Apr 16, 2025
215.70
216.83
214.40
214.40
206.62
+3.49%
2,331
0.05
Apr 15, 2025
212.10
215.60
212.00
214.97
207.18
+5.22%
709,080
19.44
Apr 14, 2025
208.00
212.03
208.00
212.00
204.31
+5.98%
218,048
6.59
Apr 11, 2025
206.10
208.40
205.40
207.58
200.05
+4.05%
152,313
4.96
Apr 10, 2025
215.10
212.60
204.40
207.00
199.49
+7.17%
403,898
16.33
Apr 09, 2025
206.90
205.20
199.20
200.41
193.14
+3.87%
5,325
0.22
Apr 08, 2025
202.15
208.20
200.00
200.20
192.94
-0.10%
8,086
0.33
Apr 07, 2025
203.15
215.60
202.80
207.94
200.40
-0.10%
5,914
0.24
Apr 04, 2025
222.70
223.80
214.80
215.97
208.14
+0.24%
211,444
9.71
Apr 03, 2025
226.20
226.20
221.60
223.57
215.46
+4.22%
4,984
0.23
Apr 02, 2025
218.00
222.63
218.80
222.60
214.53
+5.86%
4,785
0.21
Apr 01, 2025
217.40
219.20
216.00
218.20
210.29
+3.57%
6,344
0.27
Mar 31, 2025
221.70
219.20
216.60
218.60
210.67
+3.20%
10,034
0.44
Mar 28, 2025
218.20
220.00
217.80
219.80
211.83
+4.05%
15,862
0.69
Mar 27, 2025
215.50
219.60
217.00
219.20
211.25
+3.67%
13,893
0.61
Mar 26, 2025
217.20
219.80
218.40
219.40
211.44
+4.05%
14,764
0.65
Mar 25, 2025
220.30
219.60
216.40
218.80
210.86
+3.98%
94,201
4.43
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis