Aena

0R4Y
🏛️ uk →
22.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 22.95 23.01 22.34 22.95 0.1M
2025-09-25 23.23 23.33 23.13 23.23 0.1M
2025-09-24 23.35 23.49 23.22 23.35 0.1M
2025-09-23 23.38 23.42 23.30 23.38 0.1M
2025-09-22 23.30 23.53 23.28 23.30 0.2M
2025-09-19 23.52 23.62 23.17 23.52 1.1M
2025-09-18 23.76 24.62 23.01 23.76 0.1M
2025-09-17 24.62 24.75 24.41 24.62 0.1M
2025-09-16 24.59 24.70 24.54 24.59 0.1M
2025-09-15 24.57 24.97 24.46 24.57 0.1M
2025-09-12 24.85 24.92 24.62 24.85 0.0M
2025-09-11 24.61 24.68 24.45 24.61 0.6M
2025-09-10 24.50 24.59 24.41 24.50 0.1M
2025-09-09 24.43 24.56 24.36 24.43 0.3M
2025-09-08 24.44 24.49 24.36 24.44 0.1M
2025-09-05 24.36 24.47 24.28 24.36 0.0M
2025-09-04 24.40 24.45 24.07 24.40 0.4M
2025-09-03 24.38 24.44 24.20 24.38 0.1M
2025-09-02 24.31 24.65 24.15 24.31 0.1M
2025-09-01 24.71 24.82 24.59 24.71 0.6M
2025-08-29 24.73 25.03 24.66 24.73 0.0M
2025-08-28 24.99 25.26 24.83 24.99 0.0M
2025-08-27 25.05 25.36 25.01 25.05 0.0M
2025-08-26 25.12 25.22 24.94 25.12 0.1M
2025-08-25 25.26 25.52 25.22 25.26 0.0M
2025-08-22 25.50 25.68 25.37 25.50 0.2M
2025-08-21 25.43 25.71 25.38 25.43 0.1M
2025-08-20 25.72 25.80 25.64 25.72 0.2M
2025-08-19 25.67 25.80 25.63 25.67 0.0M
2025-08-18 25.65 25.76 25.52 25.65 0.0M
2025-08-15 25.70 25.72 25.44 25.70 1.7M
2025-08-14 25.24 25.41 25.20 25.24 0.0M
2025-08-13 25.16 25.28 25.06 25.16 0.6M
2025-08-12 24.90 24.90 24.72 24.90 0.3M
2025-08-11 24.71 24.77 24.55 24.71 0.1M
2025-08-08 24.48 24.59 24.44 24.48 0.1M
2025-08-07 24.49 24.71 24.33 24.49 0.7M
2025-08-06 24.27 24.35 24.16 24.27 0.0M
2025-08-05 24.13 24.26 24.09 24.13 0.0M
2025-08-04 23.98 24.16 23.50 23.98 0.1M
2025-08-01 23.43 23.72 23.40 23.43 0.0M
2025-07-31 23.71 23.96 23.56 23.71 0.1M
2025-07-30 23.88 24.06 23.55 23.88 0.1M
2025-07-29 23.70 23.85 23.52 23.70 0.1M
2025-07-28 23.62 23.81 23.53 23.62 0.1M
2025-07-25 23.49 23.59 23.28 23.49 0.3M
2025-07-24 23.63 23.82 23.48 23.63 0.1M
2025-07-23 23.60 23.86 23.43 23.60 0.0M
2025-07-22 23.52 23.58 23.45 23.52 0.2M
2025-07-21 23.51 23.65 23.31 23.51 0.4M
2025-07-18 23.47 23.73 23.40 23.47 0.1M
2025-07-17 23.60 23.62 23.40 23.60 0.1M
2025-07-16 23.38 23.80 23.25 23.38 0.1M
2025-07-15 23.22 23.51 22.86 23.22 1.4M
2025-07-14 23.41 23.50 23.17 23.41 0.1M
2025-07-11 23.27 23.51 23.27 23.27 0.2M
2025-07-10 23.25 23.45 23.18 23.25 0.2M
2025-07-09 22.98 23.50 22.91 22.98 0.6M
2025-07-08 22.94 22.98 22.67 22.94 0.4M
2025-07-07 22.65 22.69 22.52 22.65 0.0M
2025-07-04 22.61 22.73 22.46 22.61 2.1M
2025-07-03 22.56 22.72 22.53 22.56 0.1M
2025-07-02 22.64 22.93 22.59 22.64 0.0M
2025-07-01 22.81 22.85 22.67 22.81 0.1M
2025-06-30 22.70 22.79 22.54 22.70 0.3M
2025-06-27 22.51 22.62 22.40 22.51 0.0M
2025-06-26 22.56 22.71 22.43 22.56 0.2M
2025-06-25 22.59 22.85 22.52 22.59 0.5M
2025-06-24 22.80 22.94 22.70 22.80 0.5M
2025-06-23 22.64 22.99 22.48 22.64 1.5M
2025-06-20 22.55 22.93 22.50 22.55 0.2M
2025-06-19 22.91 22.98 22.73 22.91 0.2M
2025-06-18 23.20 23.28 23.03 23.24 0.6M
2025-06-17 23.44 23.30 23.12 23.22 0.7M
2025-06-16 23.28 23.40 23.18 23.15 2.6M
2025-06-13 23.50 23.34 22.76 23.15 2.1M
2025-06-12 23.61 23.78 23.34 23.34 0.2M
2025-06-11 24.14 24.06 23.88 23.97 1.2M
2025-06-10 24.18 24.16 23.82 24.04 1.3M
2025-06-09 24.26 24.24 23.94 24.18 0.0M
2025-06-06 23.67 24.26 23.94 23.93 0.1M
2025-06-05 24.10 24.10 23.84 24.02 0.5M
2025-06-04 24.04 24.08 23.72 23.83 0.1M
2025-06-03 24.10 24.04 23.63 23.67 0.1M
2025-06-02 23.87 23.94 23.60 23.77 0.0M
2025-05-30 23.52 23.90 23.62 23.65 0.4M
2025-05-29 24.06 23.90 23.52 23.85 0.1M
2025-05-28 23.81 23.98 23.68 23.83 0.3M
2025-05-27 24.18 24.02 23.84 24.18 0.0M
2025-05-26 23.92 24.52 23.87 23.92 0.0M
2025-05-23 24.49 24.12 23.52 23.75 0.0M
2025-05-22 24.59 24.36 23.96 24.26 0.0M
2025-05-21 24.41 24.40 24.20 24.26 0.0M
2025-05-20 23.69 24.38 23.76 24.12 0.9M
2025-05-19 23.50 23.70 23.44 23.54 0.6M
2025-05-16 23.48 23.68 23.40 23.36 0.9M
2025-05-15 23.05 23.40 22.90 23.30 0.2M
2025-05-14 22.52 22.96 22.68 22.72 0.1M
2025-05-13 22.81 22.86 22.64 22.70 0.1M
2025-05-12 23.17 23.24 22.40 22.46 0.1M
2025-05-09 23.24 23.12 22.90 22.91 0.1M
2025-05-08 23.52 23.24 22.78 22.76 0.0M
2025-05-07 23.65 23.38 22.96 22.97 0.9M
2025-05-06 23.09 23.32 22.98 23.09 0.1M
2025-05-05 22.98 23.02 22.74 22.98 1.6M
2025-05-02 22.29 22.83 22.08 22.52 0.1M
2025-05-01 21.86 21.86 21.86 21.86 0.0M
2025-04-30 21.96 22.22 21.71 21.86 1.1M
2025-04-29 21.62 21.74 21.50 21.80 4.1M
2025-04-28 21.80 21.72 21.46 21.72 0.0M
2025-04-25 21.45 21.74 21.55 21.62 4.1M
2025-04-24 21.21 21.54 21.18 21.21 7.6M
2025-04-23 21.45 21.50 21.02 21.14 7.0M
2025-04-22 20.96 21.20 20.60 21.02 0.0M
2025-04-17 21.57 22.02 21.54 21.96 0.0M
2025-04-16 21.57 21.68 21.44 21.51 0.0M
2025-04-15 21.21 21.56 21.20 21.27 7.1M
2025-04-14 20.80 21.20 20.80 20.98 2.2M
2025-04-11 20.61 20.84 20.54 20.77 1.5M
2025-04-10 21.51 21.26 20.44 20.69 4.0M
2025-04-09 20.69 20.52 19.92 20.04 0.1M
2025-04-08 20.22 20.82 20.00 20.73 0.1M
2025-04-07 20.32 21.56 20.28 20.92 0.1M
2025-04-04 22.27 22.38 21.48 21.53 2.1M
2025-04-03 22.62 22.62 22.16 22.56 0.0M
2025-04-02 21.80 22.26 21.88 21.98 0.0M
2025-04-01 21.74 21.92 21.60 21.80 0.1M
2025-03-31 22.17 21.92 21.66 21.88 0.1M
2025-03-28 21.82 22.00 21.78 21.88 0.2M
2025-03-27 21.55 21.96 21.70 21.76 0.1M
2025-03-26 21.72 21.98 21.84 21.92 0.1M
2025-03-25 22.03 21.96 21.64 21.84 0.9M
2025-03-24 21.80 22.06 21.62 21.94 0.4M
2025-03-21 21.60 21.98 21.72 21.72 0.5M
2025-03-20 21.82 21.92 21.70 21.76 0.2M
2025-03-19 21.80 21.84 21.66 21.80 0.2M
2025-03-18 21.66 21.90 21.42 21.68 0.3M
2025-03-17 21.49 21.70 21.36 21.47 0.1M
2025-03-14 21.16 21.52 21.14 21.45 0.0M
2025-03-13 20.96 21.28 21.02 21.10 0.1M
2025-03-12 21.66 21.76 20.96 21.08 0.2M
2025-03-11 21.88 22.02 21.60 21.74 0.1M
2025-03-10 21.78 21.98 21.52 21.66 0.2M
2025-03-07 21.21 21.74 21.08 21.47 0.1M
2025-03-06 21.39 21.56 21.10 21.16 0.2M
2025-03-05 21.70 21.90 21.40 21.68 0.1M
2025-03-04 21.53 21.70 21.28 21.51 0.9M
2025-03-03 21.27 21.74 21.22 21.70 0.7M
2025-02-28 21.47 21.58 21.30 21.37 0.0M
2025-02-27 21.21 21.56 20.80 21.39 0.2M
2025-02-26 21.70 21.66 21.18 21.39 0.1M
2025-02-25 21.47 21.62 21.28 21.57 0.3M
2025-02-24 21.21 21.58 21.10 21.18 0.1M
2025-02-21 21.08 21.30 21.08 21.14 0.1M
2025-02-20 21.60 21.66 21.00 21.21 0.5M
2025-02-19 22.09 22.00 21.48 21.68 0.0M
2025-02-18 22.07 22.12 21.82 21.92 0.3M
2025-02-17 22.05 22.10 21.90 22.03 0.0M
2025-02-14 22.01 22.08 21.94 21.96 0.6M
2025-02-13 22.03 22.08 21.84 22.01 0.0M
2025-02-12 21.84 22.02 21.82 21.94 0.1M
2025-02-11 22.01 21.95 21.66 21.78 0.1M
2025-02-10 21.86 21.92 21.36 21.66 0.1M
2025-02-07 21.39 21.66 21.20 21.35 1.0M
2025-02-06 21.33 21.36 21.06 21.23 0.6M
2025-02-05 20.92 21.20 20.84 20.90 0.3M
2025-02-04 20.59 20.88 20.52 20.86 0.1M
2025-02-03 21.10 20.68 20.44 20.61 0.1M
2025-01-31 20.80 21.08 20.82 20.82 0.0M
2025-01-30 20.46 20.98 20.52 20.92 0.2M
2025-01-29 20.44 20.50 20.30 20.42 0.8M
2025-01-28 20.50 20.50 20.24 20.28 0.7M
2025-01-27 20.04 20.30 19.92 20.09 0.0M
2025-01-24 20.44 20.42 20.08 20.07 0.2M
2025-01-23 20.00 20.42 20.06 20.38 0.1M
2025-01-22 19.89 20.16 19.94 20.11 0.1M
2025-01-21 19.93 20.14 19.88 20.00 0.2M
2025-01-20 20.30 20.10 19.96 20.08 0.2M
2025-01-17 19.60 20.02 19.68 19.93 0.0M
2025-01-16 19.71 19.72 19.26 19.35 0.0M
2025-01-15 20.10 19.76 19.43 19.45 0.0M
2025-01-14 20.10 19.71 19.45 19.71 0.0M
2025-01-13 19.50 19.67 19.26 19.62 0.3M
2025-01-10 19.89 20.04 19.68 19.95 0.1M
2025-01-09 19.87 20.32 19.91 20.20 0.0M
2025-01-08 20.14 20.38 19.81 19.93 0.3M
2025-01-07 20.40 20.30 19.72 20.08 0.1M
2025-01-06 20.20 20.28 19.95 19.95 0.1M
2025-01-03 20.46 20.26 20.08 20.26 0.9M
2025-01-02 19.49 20.18 19.80 19.89 0.0M