Aena S.M.E., S.A. (ANNSF)
OTCMKTS · Delayed Price · Currency is USD
30.54
-0.18 (-0.57%)
At close: Jan 28, 2026
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 28.16 | 28.16 | 27.97 | 27.97 | 27.97 | -0.84% | 159 |
| Dec 22, 2025 | 27.83 | 28.22 | 27.83 | 28.21 | 28.21 | 0.64% | 130 |
| Dec 19, 2025 | 27.78 | 28.03 | 27.78 | 28.03 | 28.03 | 1.04% | 174 |
| Dec 18, 2025 | 27.70 | 27.74 | 27.49 | 27.74 | 27.74 | 1.42% | 323 |
| Dec 17, 2025 | 27.51 | 27.61 | 27.35 | 27.35 | 27.35 | -1.09% | 7,760 |
| Dec 16, 2025 | 27.42 | 27.66 | 27.42 | 27.66 | 27.66 | -0.53% | 1,162 |
| Dec 15, 2025 | 28.07 | 28.07 | 27.80 | 27.80 | 27.80 | 0.75% | 698 |
| Dec 12, 2025 | 27.62 | 27.76 | 27.59 | 27.60 | 27.60 | 1.00% | 236 |
| Dec 11, 2025 | 27.34 | 27.62 | 27.32 | 27.32 | 27.32 | -0.36% | 374 |
| Dec 10, 2025 | 26.86 | 27.42 | 26.62 | 27.42 | 27.42 | 1.41% | 96,394 |
| Dec 9, 2025 | 27.12 | 27.12 | 26.82 | 27.04 | 27.04 | -0.91% | 668 |
| Dec 8, 2025 | 27.18 | 27.29 | 27.18 | 27.29 | 27.29 | 1.09% | 161 |
| Dec 5, 2025 | 27.11 | 27.11 | 26.77 | 26.99 | 26.99 | -1.08% | 440 |
| Dec 3, 2025 | 27.26 | 27.29 | 27.11 | 27.29 | 27.29 | -0.51% | 657 |
| Dec 2, 2025 | 27.32 | 27.44 | 27.28 | 27.43 | 27.43 | 0.54% | 294 |
| Dec 1, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.51% | 2 |
| Nov 28, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.44% | 2 |
| Nov 26, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.28% | 92 |
| Nov 25, 2025 | 27.00 | 27.19 | 27.00 | 27.19 | 27.19 | 0.10% | 118 |
| Nov 24, 2025 | 26.87 | 27.16 | 26.87 | 27.16 | 27.16 | 0.95% | 318 |
| Nov 21, 2025 | 26.60 | 26.97 | 26.60 | 26.91 | 26.91 | 3.58% | 254 |
| Nov 20, 2025 | 26.38 | 26.38 | 25.77 | 25.98 | 25.98 | -0.52% | 698 |
| Nov 19, 2025 | 26.04 | 26.11 | 26.04 | 26.11 | 26.11 | -0.06% | 154 |
| Nov 18, 2025 | 25.93 | 26.18 | 25.83 | 26.13 | 26.13 | -1.48% | 6,093 |
| Nov 17, 2025 | 26.51 | 26.61 | 26.33 | 26.52 | 26.52 | -1.28% | 248 |
| Nov 14, 2025 | 26.56 | 26.86 | 26.56 | 26.86 | 26.86 | -1.42% | 244 |
| Nov 13, 2025 | 26.88 | 27.25 | 26.88 | 27.25 | 27.25 | 2.29% | 462 |
| Nov 12, 2025 | 26.49 | 26.64 | 26.49 | 26.64 | 26.64 | 0.21% | 220 |