Aena S.M.E., S.A. (ANYYY)
OTCMKTS
· Delayed Price · Currency is USD
23.40
-0.37 (-1.56%)
Mar 31, 2025, 11:41 AM EST
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.44 | 23.47 | 22.96 | 23.40 | - | -1.56% | 600 |
| Mar 28, 2025 | 22.87 | 23.85 | 22.87 | 23.77 | 23.77 | 0.85% | 32,638 |
| Mar 27, 2025 | 23.31 | 23.75 | 23.27 | 23.57 | 23.57 | 0.60% | 226,301 |
| Mar 26, 2025 | 23.50 | 23.66 | 23.35 | 23.43 | 23.43 | -1.54% | 10,923 |
| Mar 25, 2025 | 23.34 | 23.85 | 22.98 | 23.80 | 23.80 | 0.74% | 29,265 |
| Mar 24, 2025 | 23.49 | 23.67 | 23.03 | 23.62 | 23.62 | 0.43% | 27,128 |
| Mar 21, 2025 | 23.38 | 23.81 | 23.11 | 23.52 | 23.52 | -0.70% | 36,800 |
| Mar 20, 2025 | 23.30 | 23.73 | 23.30 | 23.69 | 23.69 | 0.79% | 17,162 |
| Mar 19, 2025 | 23.69 | 23.75 | 23.30 | 23.50 | 23.50 | -2.45% | 33,425 |
| Mar 18, 2025 | 23.69 | 24.09 | 23.37 | 24.09 | 24.09 | 1.74% | 14,825 |
| Mar 17, 2025 | 23.28 | 23.74 | 23.28 | 23.68 | 23.68 | 0.25% | 30,648 |
| Mar 14, 2025 | 23.16 | 23.62 | 23.03 | 23.62 | 23.62 | 3.69% | 11,664 |
| Mar 13, 2025 | 22.69 | 23.13 | 22.25 | 22.78 | 22.78 | -1.62% | 10,321 |
| Mar 12, 2025 | 22.99 | 23.35 | 22.86 | 23.16 | 23.16 | -3.92% | 13,375 |
| Mar 11, 2025 | 23.68 | 24.11 | 23.20 | 24.10 | 24.10 | 4.32% | 14,148 |
| Mar 10, 2025 | 23.94 | 23.94 | 23.08 | 23.10 | 23.10 | -3.05% | 10,309 |
| Mar 7, 2025 | 23.41 | 23.83 | 22.99 | 23.83 | 23.83 | 4.43% | 10,990 |
| Mar 6, 2025 | 22.50 | 23.05 | 22.37 | 22.82 | 22.82 | -1.72% | 12,909 |
| Mar 5, 2025 | 23.07 | 23.38 | 22.73 | 23.22 | 23.22 | 0.15% | 14,646 |
| Mar 4, 2025 | 21.80 | 23.25 | 21.80 | 23.19 | 23.19 | 3.27% | 26,593 |
| Mar 3, 2025 | 22.29 | 22.97 | 22.06 | 22.45 | 22.45 | 1.33% | 34,065 |
| Feb 28, 2025 | 22.46 | 22.46 | 21.71 | 22.16 | 22.16 | 2.14% | 14,279 |
| Feb 27, 2025 | 22.03 | 22.42 | 21.69 | 21.69 | 21.69 | -4.24% | 12,815 |
| Feb 26, 2025 | 22.56 | 22.65 | 22.28 | 22.65 | 22.65 | -0.07% | 8,270 |
| Feb 25, 2025 | 22.31 | 22.73 | 22.31 | 22.67 | 22.67 | 1.69% | 84,143 |
| Feb 24, 2025 | 21.97 | 22.42 | 21.97 | 22.29 | 22.29 | 2.34% | 8,961 |
| Feb 21, 2025 | 22.01 | 22.20 | 21.54 | 21.78 | 21.78 | -1.63% | 8,406 |
| Feb 20, 2025 | 21.50 | 22.57 | 21.50 | 22.14 | 22.14 | -1.47% | 20,386 |
| Feb 19, 2025 | 22.13 | 22.67 | 22.12 | 22.47 | 22.47 | -1.53% | 9,777 |
| Feb 18, 2025 | 23.05 | 23.09 | 22.63 | 22.82 | 22.82 | -0.76% | 10,285 |
| Feb 14, 2025 | 22.85 | 23.21 | 22.33 | 23.00 | 23.00 | 0.15% | 8,476 |
| Feb 13, 2025 | 22.95 | 23.23 | 22.53 | 22.96 | 22.96 | 0.17% | 7,540 |
| Feb 12, 2025 | 22.51 | 22.93 | 22.47 | 22.92 | 22.92 | 0.97% | 12,625 |
| Feb 11, 2025 | 22.23 | 22.70 | 22.23 | 22.70 | 22.70 | 1.25% | 12,352 |
| Feb 10, 2025 | 22.27 | 22.65 | 22.27 | 22.42 | 22.42 | 0.95% | 19,900 |
| Feb 7, 2025 | 22.42 | 22.45 | 21.95 | 22.21 | 22.21 | 1.28% | 13,893 |
| Feb 6, 2025 | 21.88 | 22.04 | 21.30 | 21.93 | 21.93 | -1.11% | 10,302 |
| Feb 5, 2025 | 21.61 | 22.24 | 21.61 | 22.18 | 22.18 | 2.10% | 57,788 |
| Feb 4, 2025 | 21.48 | 21.72 | 21.14 | 21.72 | 21.72 | 1.92% | 41,196 |
| Feb 3, 2025 | 19.99 | 21.33 | 19.99 | 21.31 | 21.31 | -2.00% | 18,932 |
| Jan 31, 2025 | 21.89 | 21.89 | 21.07 | 21.75 | 21.75 | 0.16% | 10,055 |
| Jan 30, 2025 | 21.62 | 21.71 | 20.97 | 21.71 | 21.71 | 1.92% | 12,666 |
| Jan 29, 2025 | 20.98 | 21.30 | 20.72 | 21.30 | 21.30 | 1.53% | 13,450 |
| Jan 28, 2025 | 21.36 | 21.36 | 20.83 | 20.98 | 20.98 | -1.36% | 12,076 |
| Jan 27, 2025 | 21.01 | 21.47 | 20.62 | 21.27 | 21.27 | 1.38% | 15,335 |
| Jan 24, 2025 | 21.02 | 21.43 | 20.97 | 20.98 | 20.98 | -1.31% | 64,166 |
| Jan 23, 2025 | 21.11 | 21.30 | 20.82 | 21.26 | 21.26 | 1.06% | 19,374 |
| Jan 22, 2025 | 20.73 | 21.12 | 20.55 | 21.03 | 21.03 | 1.17% | 31,024 |
| Jan 21, 2025 | 20.58 | 20.93 | 20.58 | 20.79 | 20.79 | 1.24% | 35,301 |
| Jan 17, 2025 | 20.40 | 20.74 | 20.24 | 20.54 | 20.54 | 1.81% | 30,797 |