Aena S.M.E., S.A. (ANNSF)
OTCMKTS
· Delayed Price · Currency is USD
236.68
+0.96 (0.41%)
Mar 27, 2025, 4:00 PM EST
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 236.41 | 237.81 | 236.37 | 237.81 | 237.81 | 0.48% | 11 |
| Mar 27, 2025 | 235.80 | 236.68 | 235.77 | 236.68 | 236.68 | 0.28% | 29 |
| Mar 26, 2025 | 236.03 | 236.03 | 236.03 | 236.03 | 236.03 | -0.19% | 4 |
| Mar 25, 2025 | 235.72 | 236.47 | 235.72 | 236.47 | 236.47 | 0.53% | 54 |
| Mar 24, 2025 | 235.21 | 235.21 | 235.21 | 235.21 | 235.21 | - | - |
| Mar 21, 2025 | 236.34 | 236.62 | 235.21 | 235.21 | 235.21 | -0.77% | 60 |
| Mar 20, 2025 | 237.04 | 237.04 | 237.04 | 237.04 | 237.04 | 0.24% | 1 |
| Mar 19, 2025 | 236.46 | 236.46 | 236.46 | 236.46 | 236.46 | -1.35% | 9 |
| Mar 18, 2025 | 236.90 | 239.69 | 236.90 | 239.69 | 239.69 | 0.71% | 11 |
| Mar 17, 2025 | 235.85 | 237.99 | 235.85 | 237.99 | 237.99 | 1.39% | 52 |
| Mar 14, 2025 | 234.52 | 234.73 | 234.52 | 234.73 | 234.73 | 2.44% | 32 |
| Mar 13, 2025 | 229.13 | 229.13 | 229.13 | 229.13 | 229.13 | -0.71% | 4 |
| Mar 12, 2025 | 230.78 | 230.78 | 230.78 | 230.78 | 230.78 | -2.89% | 46 |
| Mar 11, 2025 | 237.65 | 237.65 | 237.65 | 237.65 | 237.65 | 1.25% | 4 |
| Mar 10, 2025 | 235.80 | 235.80 | 234.72 | 234.72 | 234.72 | -0.38% | 5 |
| Mar 7, 2025 | 235.10 | 235.62 | 235.10 | 235.62 | 235.62 | 1.50% | 9 |
| Mar 6, 2025 | 232.14 | 232.14 | 232.14 | 232.14 | 232.14 | - | - |
| Mar 5, 2025 | 232.53 | 232.53 | 232.14 | 232.14 | 232.14 | 2.49% | 7 |
| Mar 4, 2025 | 226.51 | 226.51 | 226.51 | 226.51 | 226.51 | 0.23% | 1 |
| Mar 3, 2025 | 225.84 | 226.76 | 225.84 | 225.99 | 225.99 | 2.08% | 21 |
| Feb 28, 2025 | 222.80 | 222.80 | 221.39 | 221.39 | 221.39 | -0.95% | 280 |
| Feb 27, 2025 | 223.52 | 223.52 | 223.52 | 223.52 | 223.52 | -0.90% | 1 |
| Feb 26, 2025 | 225.56 | 225.56 | 225.56 | 225.56 | 225.56 | - | - |
| Feb 25, 2025 | 225.34 | 225.56 | 225.34 | 225.56 | 225.56 | 1.08% | 13 |
| Feb 24, 2025 | 221.60 | 223.23 | 221.60 | 223.16 | 223.16 | 1.27% | 4 |
| Feb 21, 2025 | 221.36 | 221.36 | 220.36 | 220.36 | 220.36 | -0.69% | 21 |
| Feb 20, 2025 | 221.53 | 221.89 | 221.53 | 221.89 | 221.89 | -0.91% | 9 |
| Feb 19, 2025 | 224.99 | 225.51 | 223.93 | 223.93 | 223.93 | -2.30% | 532 |
| Feb 18, 2025 | 229.85 | 229.91 | 229.20 | 229.20 | 229.20 | 0.17% | 47 |
| Feb 14, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - | - |
| Feb 13, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -0.03% | 5 |
| Feb 12, 2025 | 227.01 | 228.87 | 227.01 | 228.87 | 228.87 | 0.87% | 13 |
| Feb 11, 2025 | 226.91 | 226.91 | 226.91 | 226.91 | 226.91 | 0.93% | 2 |
| Feb 10, 2025 | 224.97 | 224.97 | 224.82 | 224.82 | 224.82 | 0.74% | 6 |
| Feb 7, 2025 | 223.91 | 223.95 | 223.18 | 223.18 | 223.18 | 1.82% | 49 |
| Feb 6, 2025 | 219.02 | 219.20 | 219.02 | 219.20 | 219.20 | -0.91% | 13 |
| Feb 5, 2025 | 221.21 | 221.21 | 221.21 | 221.21 | 221.21 | 2.27% | 15 |
| Feb 4, 2025 | 215.64 | 216.59 | 215.64 | 216.31 | 216.31 | 2.36% | 19 |
| Feb 3, 2025 | 210.16 | 211.81 | 210.16 | 211.32 | 211.32 | -2.23% | 24 |
| Jan 31, 2025 | 216.96 | 217.55 | 216.15 | 216.15 | 216.15 | -0.62% | 9 |
| Jan 30, 2025 | 217.70 | 217.70 | 217.50 | 217.50 | 217.50 | 2.79% | 6 |
| Jan 29, 2025 | 211.85 | 212.08 | 211.60 | 211.60 | 211.60 | -0.59% | 13 |
| Jan 28, 2025 | 212.86 | 212.86 | 212.86 | 212.86 | 212.86 | 0.23% | 4 |
| Jan 27, 2025 | 213.43 | 213.43 | 212.33 | 212.37 | 212.37 | -0.09% | 13 |
| Jan 24, 2025 | 213.30 | 213.30 | 212.56 | 212.56 | 212.56 | 0.53% | 13 |
| Jan 23, 2025 | 211.43 | 211.43 | 211.43 | 211.43 | 211.43 | 1.01% | 30 |
| Jan 22, 2025 | 208.59 | 209.31 | 208.59 | 209.31 | 209.31 | 1.69% | 18 |
| Jan 21, 2025 | 205.83 | 205.83 | 205.83 | 205.83 | 205.83 | - | - |
| Jan 17, 2025 | 205.63 | 205.83 | 205.62 | 205.83 | 205.83 | 2.11% | 176 |
| Jan 16, 2025 | 200.83 | 201.57 | 200.65 | 201.57 | 201.57 | -0.40% | 1,204 |