Aena S.M.E., S.A. (ANNSF)
OTCMKTS · Delayed Price · Currency is USD
29.08
+0.43 (1.49%)
At close: Sep 11, 2025
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.23 | 29.35 | 29.07 | 29.35 | 29.35 | 0.92% | 275 |
| Sep 11, 2025 | 29.06 | 29.08 | 29.06 | 29.08 | 29.08 | 1.49% | 354 |
| Sep 10, 2025 | 28.62 | 28.66 | 28.62 | 28.66 | 28.66 | -0.22% | 179 |
| Sep 9, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.27% | 726 |
| Sep 8, 2025 | 28.63 | 28.80 | 28.63 | 28.80 | 28.80 | 0.47% | 17 |
| Sep 5, 2025 | 28.61 | 28.66 | 28.48 | 28.66 | 28.66 | 0.77% | 84 |
| Sep 4, 2025 | 28.32 | 28.47 | 28.32 | 28.44 | 28.44 | -0.29% | 141 |
| Sep 3, 2025 | 28.27 | 28.61 | 28.27 | 28.53 | 28.53 | 0.84% | 124 |
| Sep 2, 2025 | 28.19 | 28.43 | 28.19 | 28.29 | 28.29 | -2.21% | 336 |
| Aug 29, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -1.87% | 67 |
| Aug 28, 2025 | 29.50 | 29.50 | 29.48 | 29.48 | 29.48 | 1.14% | 261 |
| Aug 27, 2025 | 29.11 | 29.40 | 29.11 | 29.15 | 29.15 | -0.46% | 54 |
| Aug 26, 2025 | 29.39 | 29.39 | 29.28 | 29.28 | 29.28 | 0.67% | 20,011 |
| Aug 25, 2025 | 29.78 | 29.78 | 29.08 | 29.08 | 29.08 | -2.90% | 58 |
| Aug 22, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.90% | 42 |
| Aug 21, 2025 | 29.68 | 29.72 | 29.68 | 29.68 | 29.68 | -1.14% | 134 |
| Aug 20, 2025 | 30.06 | 30.06 | 30.03 | 30.03 | 30.03 | 1.36% | 90 |
| Aug 19, 2025 | 29.98 | 29.98 | 29.62 | 29.62 | 29.62 | -1.00% | 186 |
| Aug 18, 2025 | 29.91 | 30.14 | 29.90 | 29.92 | 29.92 | -0.63% | 893 |
| Aug 15, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 2.05% | 88 |
| Aug 14, 2025 | 29.52 | 29.69 | 29.51 | 29.51 | 29.51 | -0.04% | 965 |
| Aug 13, 2025 | 29.54 | 29.54 | 29.32 | 29.52 | 29.52 | 1.13% | 172 |
| Aug 12, 2025 | 29.01 | 29.19 | 29.01 | 29.19 | 29.19 | 1.21% | 109 |
| Aug 11, 2025 | 28.71 | 28.84 | 28.71 | 28.84 | 28.84 | 1.23% | 43 |
| Aug 8, 2025 | 28.80 | 28.80 | 28.49 | 28.49 | 28.49 | 0.06% | 167 |
| Aug 7, 2025 | 28.61 | 28.66 | 28.41 | 28.47 | 28.47 | 0.06% | 228 |
| Aug 6, 2025 | 28.14 | 28.51 | 28.14 | 28.46 | 28.46 | -3.56% | 567 |
| Aug 5, 2025 | 27.90 | 29.51 | 26.50 | 29.51 | 29.51 | 11.61% | 334 |
| Aug 4, 2025 | 29.45 | 29.45 | 26.44 | 26.44 | 26.44 | 3.16% | 269 |
| Aug 1, 2025 | 28.71 | 28.71 | 25.63 | 25.63 | 25.63 | -10.38% | 345 |
| Jul 31, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.63% | 507 |
| Jul 30, 2025 | 29.01 | 29.07 | 25.78 | 28.78 | 28.78 | -0.86% | 2,273 |
| Jul 29, 2025 | 28.88 | 29.03 | 28.88 | 29.03 | 29.03 | 0.42% | 93 |
| Jul 28, 2025 | 28.90 | 28.95 | 25.96 | 28.91 | 28.91 | -0.82% | 823 |
| Jul 25, 2025 | 28.87 | 29.15 | 27.14 | 29.15 | 29.15 | -0.44% | 1,793 |
| Jul 24, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.27% | 129 |
| Jul 23, 2025 | 29.19 | 29.66 | 27.65 | 29.66 | 29.66 | 14.99% | 318 |
| Jul 16, 2025 | 27.18 | 27.18 | 25.79 | 25.79 | 25.79 | 2.59% | 61 |
| Jul 15, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -8.48% | 23 |
| Jul 14, 2025 | 25.88 | 28.94 | 25.88 | 27.47 | 27.47 | 6.34% | 459 |
| Jul 11, 2025 | 25.87 | 28.86 | 25.83 | 25.83 | 25.83 | 0.43% | 292 |
| Jul 10, 2025 | 28.78 | 28.78 | 25.72 | 25.72 | 25.72 | -14.30% | 63,419 |
| Jul 9, 2025 | 28.97 | 30.01 | 25.96 | 30.01 | 30.01 | 6.00% | 474 |
| Jul 8, 2025 | 27.25 | 28.38 | 27.25 | 28.31 | 28.31 | 12.88% | 4,757 |
| Jul 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -11.13% | 9 |
| Jul 2, 2025 | 28.11 | 28.22 | 26.00 | 28.22 | 28.22 | -15.81% | 311 |
| Jul 1, 2025 | 33.44 | 37.87 | 33.44 | 33.52 | 33.52 | 24.15% | 825 |
| Jun 30, 2025 | 26.66 | 27.00 | 26.00 | 27.00 | 27.00 | 2.27% | 470 |
| Jun 20, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.03% | 74,394 |
| Jun 18, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.99% | 150 |