Aena S.M.E., S.A. (ANNSF)
OTCMKTS
· Delayed Price · Currency is USD
266.82
-4.87 (-1.79%)
Jun 13, 2025, 11:04 AM EDT
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 266.82 | 266.82 | 266.82 | 266.82 | 266.82 | -1.79% | 37 |
| Jun 12, 2025 | 271.69 | 271.69 | 271.69 | 271.69 | 271.69 | -0.96% | 2 |
| Jun 11, 2025 | 274.32 | 274.32 | 274.32 | 274.32 | 274.32 | 0.71% | 16 |
| Jun 10, 2025 | 272.38 | 272.38 | 272.38 | 272.38 | 272.38 | -0.50% | 85 |
| Jun 9, 2025 | 273.73 | 273.73 | 273.73 | 273.73 | 273.73 | -0.79% | 2 |
| Jun 6, 2025 | 275.00 | 275.92 | 274.63 | 275.92 | 275.92 | 0.60% | 18 |
| Jun 5, 2025 | 274.28 | 274.28 | 274.28 | 274.28 | 274.28 | 0.52% | 1 |
| Jun 4, 2025 | 272.85 | 272.85 | 272.85 | 272.85 | 272.85 | 1.01% | 1 |
| Jun 3, 2025 | 270.31 | 270.62 | 270.11 | 270.11 | 270.11 | -1.03% | 39 |
| Jun 2, 2025 | 270.97 | 272.93 | 270.97 | 272.93 | 272.93 | 1.54% | 17 |
| May 30, 2025 | 268.79 | 268.79 | 268.79 | 268.79 | 268.79 | 0.34% | 12 |
| May 29, 2025 | 268.61 | 269.42 | 267.89 | 267.89 | 267.89 | -1.64% | 28 |
| May 28, 2025 | 272.36 | 272.36 | 272.36 | 272.36 | 272.36 | - | - |
| May 27, 2025 | 272.50 | 272.50 | 269.61 | 272.36 | 272.36 | 0.39% | 52 |
| May 23, 2025 | 268.70 | 273.63 | 268.50 | 271.30 | 271.30 | -0.56% | 2,044 |
| May 22, 2025 | 272.00 | 272.83 | 272.00 | 272.83 | 272.83 | -0.66% | 35 |
| May 21, 2025 | 276.40 | 276.40 | 274.66 | 274.66 | 274.66 | 0.40% | 5 |
| May 20, 2025 | 273.64 | 274.13 | 273.56 | 273.56 | 273.56 | 3.27% | 134 |
| May 19, 2025 | 265.94 | 266.28 | 264.80 | 264.89 | 264.89 | 0.86% | 358 |
| May 16, 2025 | 263.95 | 263.95 | 262.42 | 262.63 | 262.63 | 0.85% | 16 |
| May 15, 2025 | 262.26 | 262.26 | 260.41 | 260.41 | 260.41 | 1.65% | 10 |
| May 14, 2025 | 254.38 | 256.18 | 254.38 | 256.18 | 256.18 | 0.47% | 211 |
| 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 |