Aena S.M.E., S.A. (ANNSD)
OTCMKTS
· Delayed Price · Currency is USD
25.72
-4.29 (-14.30%)
At close: Jul 10, 2025
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 28.78 | 28.78 | 25.72 | 25.72 | 25.72 | -14.30% | 63,419 |
| Jul 9, 2025 | 28.97 | 30.01 | 25.96 | 30.01 | 30.01 | 6.00% | 474 |
| Jul 8, 2025 | 27.25 | 28.38 | 27.25 | 28.31 | 28.31 | 12.88% | 4,757 |
| Jul 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -11.13% | 9 |
| Jul 2, 2025 | 28.11 | 28.22 | 26.00 | 28.22 | 28.22 | -15.81% | 311 |
| Jul 1, 2025 | 33.44 | 37.87 | 33.44 | 33.52 | 33.52 | 24.15% | 825 |
| Jun 30, 2025 | 26.66 | 27.00 | 26.00 | 27.00 | 27.00 | 2.27% | 470 |
| Jun 20, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.03% | 74,394 |
| Jun 18, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.99% | 150 |
| Jun 17, 2025 | 26.77 | 26.77 | 26.41 | 26.41 | 26.41 | -2.25% | 310 |
| Jun 16, 2025 | 27.05 | 27.05 | 27.02 | 27.02 | 27.02 | 1.27% | 20 |
| Jun 13, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.79% | 370 |
| Jun 12, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.96% | 20 |
| Jun 11, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.71% | 160 |
| Jun 10, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.49% | 850 |
| Jun 9, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.79% | 20 |
| Jun 6, 2025 | 27.50 | 27.59 | 27.46 | 27.59 | 27.59 | 0.60% | 180 |
| Jun 5, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.52% | 10 |
| Jun 4, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 1.01% | 10 |
| Jun 3, 2025 | 27.03 | 27.06 | 27.01 | 27.01 | 27.01 | -1.03% | 390 |
| Jun 2, 2025 | 27.10 | 27.29 | 27.10 | 27.29 | 27.29 | 1.54% | 170 |
| May 30, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.34% | 120 |
| May 29, 2025 | 26.86 | 26.94 | 26.79 | 26.79 | 26.79 | -1.64% | 280 |
| May 27, 2025 | 27.25 | 27.25 | 26.96 | 27.24 | 27.24 | 0.39% | 520 |
| May 23, 2025 | 26.87 | 27.36 | 26.85 | 27.13 | 27.13 | -0.56% | 20,440 |
| May 22, 2025 | 27.20 | 27.28 | 27.20 | 27.28 | 27.28 | -0.67% | 350 |
| May 21, 2025 | 27.64 | 27.64 | 27.47 | 27.47 | 27.47 | 0.40% | 50 |
| May 20, 2025 | 27.36 | 27.41 | 27.36 | 27.36 | 27.36 | 3.27% | 1,340 |
| May 19, 2025 | 26.59 | 26.63 | 26.48 | 26.49 | 26.49 | 0.86% | 3,580 |
| May 16, 2025 | 26.40 | 26.40 | 26.24 | 26.26 | 26.26 | 0.85% | 160 |
| May 15, 2025 | 26.23 | 26.23 | 26.04 | 26.04 | 26.04 | 1.65% | 100 |
| May 14, 2025 | 25.44 | 25.62 | 25.44 | 25.62 | 25.62 | 0.47% | 2,110 |
| May 13, 2025 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | 1.68% | 150 |
| May 12, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 25.08 | -2.92% | 80 |
| May 9, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.03% | 10 |
| May 8, 2025 | 25.85 | 25.85 | 25.84 | 25.84 | 25.84 | -2.43% | 1,920 |
| May 6, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 6.02% | 60 |
| Apr 30, 2025 | 24.83 | 24.98 | 24.83 | 24.98 | 24.98 | 2.51% | 880 |
| Apr 29, 2025 | 24.45 | 24.45 | 24.36 | 24.36 | 24.36 | -1.26% | 1,230 |
| Apr 28, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.39% | 10 |
| Apr 25, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.17% | 4,250 |
| Apr 24, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -2.24% | 150 |
| Apr 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 23.98 | 1.07% | 170 |
| Apr 17, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 23.72 | 0.71% | 80 |
| Apr 16, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 23.56 | 1.83% | 10 |
| Apr 15, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 23.14 | 1.00% | 20 |
| Apr 14, 2025 | 23.84 | 24.02 | 23.84 | 23.98 | 22.91 | 0.79% | 80 |
| Apr 11, 2025 | 23.58 | 23.79 | 23.47 | 23.79 | 22.73 | 2.57% | 8,410 |
| Apr 10, 2025 | 23.21 | 23.21 | 23.20 | 23.20 | 22.16 | 1.93% | 70 |
| Apr 9, 2025 | 22.12 | 22.91 | 22.04 | 22.76 | 21.74 | 2.55% | 3,590 |