Aena S.M.E., S.A. (ANNSF)
OTCMKTS · Delayed Price · Currency is USD
25.83
-0.37 (-1.42%)
At close: Oct 9, 2025
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.42% | 2 |
| Oct 8, 2025 | 26.22 | 26.25 | 26.21 | 26.21 | 26.21 | -1.58% | 99 |
| Oct 7, 2025 | 26.57 | 26.63 | 26.57 | 26.63 | 26.63 | 0.42% | 497 |
| Oct 6, 2025 | 26.65 | 26.86 | 26.51 | 26.51 | 26.51 | -1.79% | 161 |
| Oct 3, 2025 | 26.92 | 27.00 | 26.92 | 27.00 | 27.00 | 0.19% | 58 |
| Oct 2, 2025 | 26.76 | 26.95 | 26.76 | 26.95 | 26.95 | -0.49% | 205 |
| Oct 1, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.56% | 36 |
| Sep 30, 2025 | 27.49 | 27.51 | 27.32 | 27.51 | 27.51 | 2.28% | 190 |
| Sep 29, 2025 | 26.73 | 26.89 | 26.53 | 26.89 | 26.89 | 0.49% | 470 |
| Sep 26, 2025 | 26.99 | 27.02 | 26.76 | 26.76 | 26.76 | -1.83% | 141 |
| Sep 25, 2025 | 27.20 | 27.35 | 27.20 | 27.26 | 27.26 | 0.67% | 693 |
| Sep 24, 2025 | 27.50 | 27.50 | 27.06 | 27.08 | 27.08 | -2.48% | 305 |
| Sep 22, 2025 | 27.56 | 27.77 | 27.46 | 27.77 | 27.77 | 1.03% | 184 |
| Sep 19, 2025 | 27.73 | 27.73 | 27.49 | 27.49 | 27.49 | -0.23% | 191 |
| Sep 18, 2025 | 27.42 | 27.55 | 27.14 | 27.55 | 27.55 | -5.62% | 852 |
| Sep 17, 2025 | 29.28 | 29.28 | 28.69 | 29.19 | 29.19 | -0.80% | 643 |
| Sep 16, 2025 | 29.18 | 29.42 | 29.09 | 29.42 | 29.42 | 1.26% | 229 |
| Sep 15, 2025 | 28.97 | 29.06 | 28.83 | 29.06 | 29.06 | -0.99% | 271 |
| Sep 12, 2025 | 29.23 | 29.35 | 29.07 | 29.35 | 29.35 | 0.92% | 275 |
| Sep 11, 2025 | 29.06 | 29.08 | 29.06 | 29.08 | 29.08 | 1.49% | 354 |
| Sep 10, 2025 | 28.62 | 28.66 | 28.62 | 28.66 | 28.66 | -0.22% | 179 |
| Sep 9, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.27% | 726 |
| Sep 8, 2025 | 28.63 | 28.80 | 28.63 | 28.80 | 28.80 | 0.47% | 17 |
| Sep 5, 2025 | 28.61 | 28.66 | 28.48 | 28.66 | 28.66 | 0.77% | 84 |
| Sep 4, 2025 | 28.32 | 28.47 | 28.32 | 28.44 | 28.44 | -0.29% | 141 |
| Sep 3, 2025 | 28.27 | 28.61 | 28.27 | 28.53 | 28.53 | 0.84% | 124 |
| Sep 2, 2025 | 28.19 | 28.43 | 28.19 | 28.29 | 28.29 | -2.21% | 336 |
| Aug 29, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -1.87% | 67 |
| Aug 28, 2025 | 29.50 | 29.50 | 29.48 | 29.48 | 29.48 | 1.14% | 261 |
| Aug 27, 2025 | 29.11 | 29.40 | 29.11 | 29.15 | 29.15 | -0.46% | 54 |
| Aug 26, 2025 | 29.39 | 29.39 | 29.28 | 29.28 | 29.28 | 0.67% | 20,011 |
| Aug 25, 2025 | 29.78 | 29.78 | 29.08 | 29.08 | 29.08 | -2.90% | 58 |
| Aug 22, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.90% | 42 |
| Aug 21, 2025 | 29.68 | 29.72 | 29.68 | 29.68 | 29.68 | -1.14% | 134 |
| Aug 20, 2025 | 30.06 | 30.06 | 30.03 | 30.03 | 30.03 | 1.36% | 90 |
| Aug 19, 2025 | 29.98 | 29.98 | 29.62 | 29.62 | 29.62 | -1.00% | 186 |
| Aug 18, 2025 | 29.91 | 30.14 | 29.90 | 29.92 | 29.92 | -0.63% | 893 |
| Aug 15, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 2.05% | 88 |
| Aug 14, 2025 | 29.52 | 29.69 | 29.51 | 29.51 | 29.51 | -0.04% | 965 |
| Aug 13, 2025 | 29.54 | 29.54 | 29.32 | 29.52 | 29.52 | 1.13% | 172 |
| Aug 12, 2025 | 29.01 | 29.19 | 29.01 | 29.19 | 29.19 | 1.21% | 109 |
| Aug 11, 2025 | 28.71 | 28.84 | 28.71 | 28.84 | 28.84 | 1.23% | 43 |
| Aug 8, 2025 | 28.80 | 28.80 | 28.49 | 28.49 | 28.49 | 0.06% | 167 |
| Aug 7, 2025 | 28.61 | 28.66 | 28.41 | 28.47 | 28.47 | 0.06% | 228 |
| Aug 6, 2025 | 28.14 | 28.51 | 28.14 | 28.46 | 28.46 | -3.56% | 567 |
| Aug 5, 2025 | 27.90 | 29.51 | 26.50 | 29.51 | 29.51 | 11.61% | 334 |
| Aug 4, 2025 | 29.45 | 29.45 | 26.44 | 26.44 | 26.44 | 3.16% | 269 |
| Aug 1, 2025 | 28.71 | 28.71 | 25.63 | 25.63 | 25.63 | -10.38% | 345 |
| Jul 31, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.63% | 507 |
| Jul 30, 2025 | 29.01 | 29.07 | 25.78 | 28.78 | 28.78 | -0.86% | 2,273 |