Aena S.M.E., S.A. (ANNSF)
OTCMKTS
· Delayed Price · Currency is USD
220.36
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 202.39 | 202.39 | 202.39 | 202.39 | 202.39 | - | - |
| Jan 14, 2025 | 201.74 | 202.39 | 201.74 | 202.39 | 202.39 | 1.00% | 29 |
| Jan 13, 2025 | 198.69 | 200.39 | 198.69 | 200.39 | 200.39 | -1.29% | 12 |
| Jan 10, 2025 | 203.01 | 203.01 | 203.01 | 203.01 | 203.01 | -3.62% | 382 |
| Jan 8, 2025 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | - | - |
| Jan 7, 2025 | 210.63 | 210.63 | 210.63 | 210.63 | 210.63 | 0.87% | 9 |
| Jan 6, 2025 | 208.81 | 208.81 | 208.81 | 208.81 | 208.81 | 0.32% | 1 |
| Jan 3, 2025 | 208.14 | 208.14 | 208.14 | 208.14 | 208.14 | 0.76% | 1 |
| Jan 2, 2025 | 206.56 | 206.56 | 206.56 | 206.56 | 206.56 | 0.55% | 11 |
| Dec 31, 2024 | 206.01 | 206.01 | 205.43 | 205.43 | 205.43 | -0.85% | 14 |
| Dec 30, 2024 | 206.45 | 207.20 | 206.45 | 207.20 | 207.20 | -0.27% | 12 |
| Dec 27, 2024 | 207.77 | 207.77 | 207.77 | 207.77 | 207.77 | - | - |
| Dec 26, 2024 | 206.72 | 207.77 | 206.72 | 207.77 | 207.77 | 0.64% | 10 |
| Dec 24, 2024 | 206.44 | 206.44 | 206.44 | 206.44 | 206.44 | -0.21% | 5 |
| Dec 23, 2024 | 207.05 | 207.05 | 206.71 | 206.87 | 206.87 | 0.43% | 17 |
| Dec 20, 2024 | 205.98 | 205.98 | 205.98 | 205.98 | 205.98 | -1.16% | 54 |
| Dec 19, 2024 | 208.39 | 208.39 | 208.39 | 208.39 | 208.39 | - | - |
| Dec 18, 2024 | 208.39 | 208.39 | 208.39 | 208.39 | 208.39 | - | - |
| Dec 17, 2024 | 209.96 | 209.96 | 208.39 | 208.39 | 208.39 | -0.24% | 24 |
| Dec 16, 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | -0.19% | 157 |
| Dec 13, 2024 | 209.33 | 209.33 | 209.30 | 209.30 | 209.30 | -0.76% | 747 |
| Dec 12, 2024 | 211.11 | 211.11 | 210.90 | 210.90 | 210.90 | 1.57% | 17 |
| Dec 11, 2024 | 207.64 | 207.64 | 207.64 | 207.64 | 207.64 | -1.52% | 4 |
| Dec 10, 2024 | 212.03 | 212.03 | 210.06 | 210.86 | 210.86 | -1.24% | 114 |
| Dec 9, 2024 | 215.70 | 215.70 | 213.50 | 213.50 | 213.50 | -2.94% | 3 |
| Dec 6, 2024 | 219.97 | 219.97 | 219.97 | 219.97 | 219.97 | - | - |
| Dec 5, 2024 | 219.97 | 219.97 | 219.97 | 219.97 | 219.97 | - | - |
| Dec 4, 2024 | 219.97 | 219.97 | 219.97 | 219.97 | 219.97 | 0.07% | 3 |
| Dec 3, 2024 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | 0.62% | 1 |
| Dec 2, 2024 | 217.60 | 218.46 | 217.60 | 218.46 | 218.46 | 1.99% | 8 |
| Nov 29, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - | - |
| Nov 27, 2024 | 214.65 | 214.65 | 214.20 | 214.20 | 214.20 | 0.98% | 13 |
| Nov 26, 2024 | 212.11 | 212.11 | 212.11 | 212.11 | 212.11 | - | 622 |
| Nov 25, 2024 | 212.44 | 212.44 | 212.11 | 212.11 | 212.11 | 1.94% | 27 |
| Nov 22, 2024 | 210.26 | 210.26 | 208.08 | 208.08 | 208.08 | -0.47% | 19 |
| Nov 21, 2024 | 209.18 | 209.18 | 208.61 | 209.05 | 209.05 | -0.57% | 32 |
| Nov 20, 2024 | 209.36 | 210.25 | 209.36 | 210.25 | 210.25 | 0.34% | 13 |
| Nov 19, 2024 | 209.26 | 209.57 | 209.26 | 209.54 | 209.54 | -0.24% | 14 |
| Nov 18, 2024 | 208.23 | 210.05 | 208.23 | 210.05 | 210.05 | 1.24% | 10 |
| Nov 15, 2024 | 207.48 | 207.48 | 207.48 | 207.48 | 207.48 | -0.10% | 3 |
| Nov 14, 2024 | 207.95 | 207.95 | 207.69 | 207.69 | 207.69 | 0.51% | 39 |
| Nov 13, 2024 | 206.51 | 206.63 | 206.51 | 206.63 | 206.63 | -0.97% | 53 |
| Nov 12, 2024 | 211.18 | 211.86 | 208.30 | 208.65 | 208.65 | -2.05% | 47 |
| Nov 11, 2024 | 213.03 | 213.03 | 213.03 | 213.03 | 213.03 | -0.19% | 1 |
| Nov 8, 2024 | 213.30 | 213.67 | 213.30 | 213.44 | 213.44 | -0.31% | 16 |
| Nov 7, 2024 | 213.84 | 214.11 | 213.84 | 214.11 | 214.11 | -1.07% | 20 |
| Nov 6, 2024 | 216.43 | 216.43 | 216.43 | 216.43 | 216.43 | -0.35% | 4 |
| Nov 5, 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | -0.93% | 1 |
| Nov 4, 2024 | 220.56 | 220.56 | 219.24 | 219.24 | 219.24 | -1.78% | 8 |
| Nov 1, 2024 | 223.21 | 223.21 | 223.21 | 223.21 | 223.21 | - | - |
| Oct 31, 2024 | 223.21 | 223.21 | 223.21 | 223.21 | 223.21 | - | - |
| Oct 30, 2024 | 223.21 | 223.21 | 223.21 | 223.21 | 223.21 | - | - |
| Oct 29, 2024 | 223.21 | 223.21 | 223.21 | 223.21 | 223.21 | - | - |
| Oct 28, 2024 | 223.21 | 223.21 | 223.21 | 223.21 | 223.21 | 1.19% | 8 |
| Oct 25, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - | 168 |
| Oct 24, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 0.77% | 8 |
| Oct 23, 2024 | 218.50 | 218.90 | 218.50 | 218.90 | 218.90 | 0.07% | 1,472 |
| Oct 22, 2024 | 218.74 | 218.74 | 218.74 | 218.74 | 218.74 | -0.74% | 15 |
| Oct 21, 2024 | 221.93 | 221.93 | 220.37 | 220.37 | 220.37 | -1.60% | 9 |
| Oct 18, 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | - | - |
| Oct 17, 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | - | - |
| Oct 16, 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | - | - |
| Oct 15, 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | 1.74% | 1 |
| Oct 14, 2024 | 220.13 | 220.13 | 220.13 | 220.13 | 220.13 | 0.86% | 4 |
| Oct 11, 2024 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | -0.71% | 28 |
| Oct 10, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - | - |
| Oct 9, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - | - |
| Oct 8, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 1.19% | 338 |
| Oct 7, 2024 | 217.22 | 217.22 | 217.22 | 217.22 | 217.22 | - | - |
| Oct 4, 2024 | 217.22 | 217.22 | 217.22 | 217.22 | 217.22 | 0.42% | 14 |
| Oct 3, 2024 | 216.32 | 216.32 | 216.32 | 216.32 | 216.32 | - | - |
| Oct 2, 2024 | 216.32 | 216.32 | 216.32 | 216.32 | 216.32 | -0.90% | 15 |
| Oct 1, 2024 | 218.29 | 218.29 | 218.29 | 218.29 | 218.29 | -0.89% | 5 |
| Sep 30, 2024 | 219.89 | 220.25 | 219.89 | 220.25 | 220.25 | -1.54% | 6 |
| Sep 27, 2024 | 224.00 | 224.00 | 223.70 | 223.70 | 223.70 | 1.14% | 76 |