Aena S.M.E., S.A. (ANNSF)
OTCMKTS
· Delayed Price · Currency is USD
250.75
+0.99 (0.39%)
May 12, 2025, 4:00 PM EDT
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 255.45 | 255.45 | 254.97 | 254.97 | 254.97 | 1.68% | 15 |
| May 12, 2025 | 251.00 | 251.00 | 250.75 | 250.75 | 250.75 | -2.92% | 8 |
| May 9, 2025 | 258.28 | 258.28 | 258.28 | 258.28 | 258.28 | -0.03% | 1 |
| May 8, 2025 | 258.48 | 258.48 | 258.36 | 258.36 | 258.36 | -2.43% | 192 |
| May 7, 2025 | 264.79 | 264.79 | 264.79 | 264.79 | 264.79 | - | - |
| May 6, 2025 | 264.79 | 264.79 | 264.79 | 264.79 | 264.79 | 6.02% | 6 |
| May 5, 2025 | 249.76 | 249.76 | 249.76 | 249.76 | 249.76 | - | - |
| May 2, 2025 | 249.76 | 249.76 | 249.76 | 249.76 | 249.76 | - | - |
| May 1, 2025 | 249.76 | 249.76 | 249.76 | 249.76 | 249.76 | - | - |
| Apr 30, 2025 | 248.32 | 249.76 | 248.32 | 249.76 | 249.76 | 2.51% | 88 |
| Apr 29, 2025 | 244.54 | 244.54 | 243.64 | 243.64 | 243.64 | -1.26% | 123 |
| Apr 28, 2025 | 246.76 | 246.76 | 246.76 | 246.76 | 246.76 | 0.39% | 1 |
| Apr 25, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | 0.17% | 425 |
| Apr 24, 2025 | 245.38 | 245.38 | 245.38 | 245.38 | 245.38 | -2.24% | 15 |
| Apr 23, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | 325 |
| Apr 22, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 240.37 | - | - |
| Apr 21, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 240.37 | 1.07% | 17 |
| Apr 17, 2025 | 248.34 | 248.34 | 248.34 | 248.34 | 227.63 | 0.70% | 8 |
| Apr 16, 2025 | 246.60 | 246.60 | 246.60 | 246.60 | 226.04 | 1.83% | 1 |
| Apr 15, 2025 | 242.18 | 242.18 | 242.18 | 242.18 | 221.98 | 1.00% | 2 |
| Apr 14, 2025 | 238.44 | 240.21 | 238.44 | 239.79 | 219.79 | 0.79% | 8 |
| Apr 11, 2025 | 235.76 | 237.91 | 234.67 | 237.91 | 218.07 | 2.56% | 841 |
| Apr 10, 2025 | 232.06 | 232.06 | 231.96 | 231.96 | 212.62 | 1.93% | 7 |
| Apr 9, 2025 | 221.21 | 229.11 | 220.37 | 227.56 | 208.58 | 2.55% | 359 |
| Apr 8, 2025 | 226.24 | 226.24 | 221.91 | 221.91 | 203.40 | -2.39% | 121 |
| Apr 7, 2025 | 225.67 | 227.74 | 225.67 | 227.35 | 208.39 | -3.25% | 70 |
| Apr 4, 2025 | 234.97 | 234.97 | 234.97 | 234.97 | 215.38 | -5.09% | 1 |
| Apr 3, 2025 | 249.46 | 249.47 | 247.57 | 247.57 | 226.92 | 2.68% | 5 |
| Apr 2, 2025 | 238.80 | 241.11 | 238.80 | 241.11 | 221.00 | 2.00% | 17 |
| Apr 1, 2025 | 236.37 | 236.37 | 236.37 | 236.37 | 216.66 | -0.61% | 13 |
| Mar 31, 2025 | 237.81 | 237.81 | 237.81 | 237.81 | 217.98 | - | - |
| Mar 28, 2025 | 236.41 | 237.81 | 236.37 | 237.81 | 217.98 | 0.48% | 11 |
| Mar 27, 2025 | 235.80 | 236.68 | 235.77 | 236.68 | 216.94 | 0.28% | 29 |
| Mar 26, 2025 | 236.03 | 236.03 | 236.03 | 236.03 | 216.34 | -0.19% | 4 |
| Mar 25, 2025 | 235.72 | 236.47 | 235.72 | 236.47 | 216.75 | 0.53% | 54 |
| Mar 24, 2025 | 235.21 | 235.21 | 235.21 | 235.21 | 215.59 | - | - |
| Mar 21, 2025 | 236.34 | 236.62 | 235.21 | 235.21 | 215.59 | -0.77% | 60 |
| Mar 20, 2025 | 237.04 | 237.04 | 237.04 | 237.04 | 217.27 | 0.24% | 1 |
| Mar 19, 2025 | 236.46 | 236.46 | 236.46 | 236.46 | 216.74 | -1.35% | 9 |
| Mar 18, 2025 | 236.90 | 239.69 | 236.90 | 239.69 | 219.70 | 0.71% | 11 |
| Mar 17, 2025 | 235.85 | 237.99 | 235.85 | 237.99 | 218.14 | 1.39% | 52 |
| Mar 14, 2025 | 234.52 | 234.73 | 234.52 | 234.73 | 215.16 | 2.44% | 32 |
| Mar 13, 2025 | 229.13 | 229.13 | 229.13 | 229.13 | 210.02 | -0.71% | 4 |
| Mar 12, 2025 | 230.78 | 230.78 | 230.78 | 230.78 | 211.54 | -2.89% | 46 |
| Mar 11, 2025 | 237.65 | 237.65 | 237.65 | 237.65 | 217.83 | 1.25% | 4 |
| Mar 10, 2025 | 235.80 | 235.80 | 234.72 | 234.72 | 215.15 | -0.38% | 5 |
| Mar 7, 2025 | 235.10 | 235.62 | 235.10 | 235.62 | 215.97 | 1.50% | 9 |
| Mar 6, 2025 | 232.14 | 232.14 | 232.14 | 232.14 | 212.78 | - | - |
| Mar 5, 2025 | 232.53 | 232.53 | 232.14 | 232.14 | 212.78 | 2.49% | 7 |
| Mar 4, 2025 | 226.51 | 226.51 | 226.51 | 226.51 | 207.62 | 0.23% | 1 |