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

DateOpenHighLowCloseAdj. CloseChangeVolume
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