Skip to main content
Aena S.M.E., S.A. (ANNSD)
OTCMKTS · Delayed Price · Currency is USD
266.76
+2.63 (0.99%)
Jun 18, 2025, 4:00 PM EDT

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202526.6826.6826.6826.6826.680.99%150
Jun 17, 202526.7726.7726.4126.4126.41-2.25%310
Jun 16, 202527.0527.0527.0227.0227.021.27%20
Jun 13, 202526.6826.6826.6826.6826.68-1.79%370
Jun 12, 202527.1727.1727.1727.1727.17-0.96%20
Jun 11, 202527.4327.4327.4327.4327.430.71%160
Jun 10, 202527.2427.2427.2427.2427.24-0.49%850
Jun 9, 202527.3727.3727.3727.3727.37-0.79%20
Jun 6, 202527.5027.5927.4627.5927.590.60%180
Jun 5, 202527.4327.4327.4327.4327.430.52%10
Jun 4, 202527.2927.2927.2927.2927.291.01%10
Jun 3, 202527.0327.0627.0127.0127.01-1.03%390
Jun 2, 202527.1027.2927.1027.2927.291.54%170
May 30, 202526.8826.8826.8826.8826.880.34%120
May 29, 202526.8626.9426.7926.7926.79-1.64%280
May 27, 202527.2527.2526.9627.2427.240.39%520
May 23, 202526.8727.3626.8527.1327.13-0.56%20,440
May 22, 202527.2027.2827.2027.2827.28-0.67%350
May 21, 202527.6427.6427.4727.4727.470.40%50
May 20, 202527.3627.4127.3627.3627.363.27%1,340
May 19, 202526.5926.6326.4826.4926.490.86%3,580
May 16, 202526.4026.4026.2426.2626.260.85%160
May 15, 202526.2326.2326.0426.0426.041.65%100
May 14, 202525.4425.6225.4425.6225.620.47%2,110
May 13, 202525.5525.5525.5025.5025.501.68%150
May 12, 202525.1025.1025.0825.0825.08-2.92%80
May 9, 202525.8325.8325.8325.8325.83-0.03%10
May 8, 202525.8525.8525.8425.8425.84-2.43%1,920
May 6, 202526.4826.4826.4826.4826.486.02%60
Apr 30, 202524.8324.9824.8324.9824.982.51%880
Apr 29, 202524.4524.4524.3624.3624.36-1.26%1,230
Apr 28, 202524.6824.6824.6824.6824.680.39%10
Apr 25, 202524.5824.5824.5824.5824.580.17%4,250
Apr 24, 202524.5424.5424.5424.5424.54-2.24%150
Apr 21, 202525.1025.1025.1025.1023.981.07%170
Apr 17, 202524.8324.8324.8324.8323.720.71%80
Apr 16, 202524.6624.6624.6624.6623.561.83%10
Apr 15, 202524.2224.2224.2224.2223.141.00%20
Apr 14, 202523.8424.0223.8423.9822.910.79%80
Apr 11, 202523.5823.7923.4723.7922.732.57%8,410
Apr 10, 202523.2123.2123.2023.2022.161.93%70
Apr 9, 202522.1222.9122.0422.7621.742.55%3,590
Apr 8, 202522.6222.6222.1922.1921.20-2.39%1,210
Apr 7, 202522.5722.7722.5722.7421.72-3.24%700
Apr 4, 202523.5023.5023.5023.5022.45-5.09%10
Apr 3, 202524.9524.9524.7624.7623.652.68%50
Apr 2, 202523.8824.1123.8824.1123.032.01%170
Apr 1, 202523.6423.6423.6423.6422.58-0.61%130
Mar 28, 202523.6423.7823.6423.7822.720.48%110
Mar 27, 202523.5823.6723.5823.6722.610.28%290