Aena S.M.E., S.A. (ANNSF)
OTCMKTS · Delayed Price · Currency is USD
29.71
+0.50 (1.71%)
At close: Mar 10, 2026
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 29.80 | 29.87 | 29.71 | 29.71 | 29.71 | 1.71% | 514 |
| Mar 9, 2026 | 29.23 | 29.40 | 29.14 | 29.21 | 29.21 | -2.46% | 630 |
| Mar 6, 2026 | 29.21 | 29.95 | 29.21 | 29.95 | 29.95 | -0.03% | 113 |
| Mar 5, 2026 | 28.81 | 29.96 | 28.81 | 29.96 | 29.96 | -0.09% | 1,106 |
| Mar 4, 2026 | 30.39 | 30.55 | 29.98 | 29.98 | 29.98 | -0.81% | 493 |
| Mar 3, 2026 | 29.95 | 30.23 | 29.95 | 30.23 | 30.23 | -2.55% | 72 |
| Mar 2, 2026 | 30.58 | 31.11 | 30.52 | 31.02 | 31.02 | 1.04% | 1,077 |
| Feb 27, 2026 | 31.77 | 31.81 | 30.70 | 30.70 | 30.70 | -3.81% | 3,240 |
| Feb 26, 2026 | 31.59 | 32.10 | 31.59 | 31.91 | 31.91 | -0.40% | 202 |
| Feb 25, 2026 | 31.93 | 32.04 | 31.50 | 32.04 | 32.04 | -1.34% | 272 |
| Feb 24, 2026 | 32.55 | 32.55 | 32.47 | 32.48 | 32.48 | 1.99% | 551 |
| Feb 23, 2026 | 32.46 | 32.56 | 31.84 | 31.84 | 31.84 | 0.14% | 64 |
| Feb 20, 2026 | 32.10 | 32.10 | 31.80 | 31.80 | 31.80 | -1.11% | 1,946 |
| Feb 19, 2026 | 32.18 | 32.18 | 31.75 | 32.16 | 32.16 | -2.72% | 216 |
| Feb 18, 2026 | 32.99 | 33.05 | 32.93 | 33.05 | 33.05 | -3.97% | 931 |
| Feb 17, 2026 | 33.75 | 34.42 | 33.73 | 34.42 | 34.42 | 4.33% | 2,422 |
| Feb 13, 2026 | 33.11 | 33.11 | 32.99 | 32.99 | 32.99 | 1.80% | 786 |
| Feb 12, 2026 | 32.69 | 33.05 | 32.28 | 32.41 | 32.41 | -1.86% | 206 |
| Feb 11, 2026 | 32.57 | 33.02 | 32.45 | 33.02 | 33.02 | 2.47% | 803 |
| Feb 10, 2026 | 32.63 | 32.69 | 32.22 | 32.22 | 32.22 | -1.86% | 2,782 |
| Feb 9, 2026 | 33.14 | 33.18 | 32.83 | 32.83 | 32.83 | 0.60% | 24 |
| Feb 6, 2026 | 32.87 | 32.98 | 32.59 | 32.64 | 32.64 | 0.82% | 297 |
| Feb 5, 2026 | 32.02 | 32.37 | 32.00 | 32.37 | 32.37 | 0.58% | 7,055 |
| Feb 4, 2026 | 32.00 | 32.19 | 31.64 | 32.19 | 32.19 | 3.55% | 5,085 |
| Feb 3, 2026 | 31.07 | 31.48 | 31.03 | 31.08 | 31.08 | 0.82% | 457 |
| Feb 2, 2026 | 31.22 | 31.35 | 30.83 | 30.83 | 30.83 | -1.24% | 1,556 |
| Jan 30, 2026 | 31.20 | 31.22 | 30.78 | 31.22 | 31.22 | 2.45% | 22,821 |
| Jan 29, 2026 | 30.54 | 30.70 | 30.41 | 30.47 | 30.47 | -0.22% | 534 |
| Jan 28, 2026 | 30.45 | 30.54 | 30.45 | 30.54 | 30.54 | -0.57% | 1,148 |
| Jan 27, 2026 | 31.11 | 31.11 | 30.71 | 30.71 | 30.71 | 1.06% | 405 |
| Jan 26, 2026 | 30.38 | 30.45 | 30.28 | 30.39 | 30.39 | 0.42% | 1,266 |
| Jan 23, 2026 | 29.75 | 30.27 | 29.75 | 30.27 | 30.27 | 1.14% | 127 |
| Jan 22, 2026 | 30.00 | 30.21 | 29.92 | 29.92 | 29.92 | -0.57% | 126 |
| Jan 21, 2026 | 29.91 | 30.10 | 29.23 | 30.10 | 30.10 | 1.33% | 202 |
| Jan 20, 2026 | 29.88 | 29.95 | 29.45 | 29.70 | 29.70 | -0.36% | 3,676 |
| Jan 16, 2026 | 29.59 | 29.81 | 29.43 | 29.81 | 29.81 | 3.06% | 3,087 |
| Jan 15, 2026 | 28.91 | 29.26 | 28.91 | 28.92 | 28.92 | 0.03% | 193 |
| Jan 14, 2026 | 28.63 | 28.91 | 28.63 | 28.91 | 28.91 | 0.21% | 112 |
| Jan 13, 2026 | 28.82 | 28.89 | 28.82 | 28.85 | 28.85 | -2.56% | 11,143 |
| Jan 12, 2026 | 29.52 | 29.61 | 29.11 | 29.61 | 29.61 | 1.70% | 124 |
| Jan 9, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.49% | 3 |
| Jan 8, 2026 | 29.60 | 29.68 | 29.26 | 29.26 | 29.26 | 0.29% | 207 |
| Jan 7, 2026 | 29.24 | 29.24 | 29.17 | 29.17 | 29.17 | -1.08% | 333 |
| Jan 6, 2026 | 29.30 | 29.49 | 29.16 | 29.49 | 29.49 | 3.01% | 357 |
| Jan 5, 2026 | 28.27 | 28.88 | 28.27 | 28.63 | 28.63 | 3.83% | 85 |
| Jan 2, 2026 | 27.98 | 28.09 | 27.57 | 27.57 | 27.57 | 0.28% | 6,274 |
| Dec 31, 2025 | 28.29 | 28.30 | 27.49 | 27.49 | 27.49 | -1.38% | 159 |
| Dec 30, 2025 | 28.13 | 28.13 | 27.88 | 27.88 | 27.88 | 0.97% | 1,268 |
| Dec 26, 2025 | 27.97 | 28.58 | 27.61 | 27.61 | 27.61 | -1.28% | 334 |
| Dec 24, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - | 400 |