Skip to main content
Aena S.M.E., S.A. (ANYYY)
OTCMKTS · Delayed Price · Currency is USD
20.95
-0.15 (-0.71%)
Nov 21, 2024, 4:00 PM EST

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202420.1920.9620.1920.9520.95-0.71%23,958
Nov 20, 202420.5621.2020.3221.1021.101.17%30,572
Nov 19, 202420.6721.0420.4120.8620.860.13%39,550
Nov 18, 202420.1421.1820.1420.8320.830.53%53,760
Nov 15, 202420.6620.8420.6520.7220.720.97%118,705
Nov 14, 202420.6620.8720.5220.5220.520.34%304,561
Nov 13, 202419.9620.7019.9620.4520.45-2.06%22,777
Nov 12, 202420.7121.2220.7120.8820.88-1.74%24,935
Nov 11, 202421.2321.4121.2021.2521.25-24,672
Nov 8, 202420.5421.5220.5421.2521.250.76%16,497
Nov 7, 202421.2621.5021.0921.0921.09-2.40%26,085
Nov 6, 202421.3221.6921.3221.6121.61-1.66%18,142
Nov 5, 202421.7022.0621.4521.9721.970.88%17,445
Nov 4, 202421.7622.1221.4421.7821.78-2.51%43,490
Nov 1, 202422.2422.4621.5922.3422.340.40%17,464
Oct 31, 202422.1522.2721.8722.2522.25-0.85%34,241
Oct 30, 202422.1822.4421.3922.4422.441.45%14,682
Oct 29, 202422.1822.5222.1222.1222.12-1.34%10,065
Oct 28, 202422.3422.6422.1822.4222.421.59%22,301
Oct 25, 202421.8422.3221.8422.0722.070.52%13,331
Oct 24, 202421.4622.1221.4621.9621.961.08%10,687
Oct 23, 202421.0222.0921.0221.7221.72-1.11%13,330
Oct 22, 202421.9322.0421.8121.9621.960.66%40,192
Oct 21, 202421.9922.2521.7521.8221.82-1.71%23,472
Oct 18, 202422.1922.2021.7022.2022.20-0.09%9,222
Oct 17, 202422.4122.4822.0422.2222.22-1.68%22,578
Oct 16, 202422.9424.0022.4522.6022.600.89%25,331
Oct 15, 202421.5122.7921.5122.4022.401.78%8,519
Oct 14, 202422.0822.0821.8922.0122.011.10%10,540
Oct 11, 202421.7021.7721.5721.7721.770.23%12,844
Oct 10, 202421.9922.0721.6821.7221.72-1.36%35,344
Oct 9, 202421.8022.3921.8022.0222.020.32%11,923
Oct 8, 202421.9422.2421.9421.9521.950.32%14,828
Oct 7, 202421.7822.1021.6921.8821.880.23%59,673
Oct 4, 202421.7421.8321.5121.8321.83-0.32%9,048
Oct 3, 202421.8221.9721.2721.9021.901.25%7,431
Oct 2, 202421.2621.6321.1221.6321.63-0.44%9,360
Oct 1, 202421.7622.0121.4421.7321.73-1.17%18,437
Sep 30, 202422.1422.1421.8421.9821.98-1.95%10,761
Sep 27, 202422.3022.4322.1822.4222.421.26%7,833
Sep 26, 202421.9622.2421.9622.1422.140.82%10,783
Sep 25, 202422.0422.1721.9221.9621.96-0.63%17,366
Sep 24, 202422.0922.1322.0622.1022.10-1.16%13,346
Sep 23, 202422.2322.3621.7922.3622.361.27%8,251
Sep 20, 202421.9022.0821.4622.0822.08-0.09%20,566
Sep 19, 202421.9222.1021.8522.1022.100.67%9,561
Sep 18, 202421.7122.1321.2721.9521.952.39%9,297
Sep 17, 202421.5021.5621.4421.4421.440.47%9,262
Sep 16, 202421.0521.3821.0121.3421.340.83%14,324
Sep 13, 202421.2321.2321.0221.1721.170.79%6,298
Sep 12, 202420.7621.0020.7221.0021.001.01%13,750
Sep 11, 202420.6220.8820.4520.7920.791.71%25,234
Sep 10, 202420.2220.5020.2220.4420.440.64%24,552
Sep 9, 202420.2920.4420.2820.3120.311.10%16,294
Sep 6, 202420.3720.4020.0920.0920.09-0.94%12,009
Sep 5, 202420.2120.3020.1420.2820.283.31%18,339
Sep 4, 202420.0020.1519.6319.6319.63-2.97%18,812
Sep 3, 202420.1920.2319.7920.2320.231.35%15,258
Aug 30, 202420.0520.2619.9619.9619.960.14%15,684
Aug 29, 202419.9320.0519.9019.9319.931.44%70,698
Aug 28, 202419.8420.0519.6519.6519.65-1.60%25,813
Aug 27, 202419.6120.0219.6119.9719.970.96%26,353
Aug 26, 202419.8919.8919.6019.7819.78-0.35%25,183
Aug 23, 202419.7320.0219.6219.8519.850.76%24,676
Aug 22, 202419.4219.8119.2819.7019.700.51%18,441
Aug 21, 202419.4119.7219.4119.6019.600.20%29,471
Aug 20, 202419.3719.5619.3019.5619.560.82%75,597
Aug 19, 202419.0119.4819.0119.4019.402.00%52,596
Aug 16, 202419.1019.3018.7919.0219.02-0.16%79,765
Aug 15, 202418.8819.2418.8119.0519.05-0.37%258,718
Aug 14, 202418.9719.2618.6619.1219.12-1.13%244,573
Aug 13, 202419.1019.3619.0419.3419.341.99%41,552
Aug 12, 202418.9018.9618.8118.9618.961.50%32,843
Aug 9, 202418.8118.9718.6818.6818.680.38%38,280
Aug 8, 202418.3918.7518.2418.6118.610.43%26,515
Aug 7, 202418.7018.7418.0618.5318.532.21%39,325
Aug 6, 202418.0718.3317.5418.1318.130.50%87,384
Aug 5, 202417.5218.4617.5218.0418.04-0.61%51,796
Aug 2, 202418.3318.7718.1518.1518.15-0.44%56,162
Aug 1, 202418.3018.6118.2318.2318.23-3.90%35,601
Jul 31, 202419.0919.1818.8018.9718.97-6.00%23,059
Jul 30, 202419.9320.3819.7620.1820.180.45%32,528
Jul 29, 202420.1020.3519.7420.0920.091.29%39,059
Jul 26, 202419.8720.2719.6519.8319.83-0.64%27,678
Jul 25, 202419.3020.1519.3019.9619.961.18%42,659
Jul 24, 202420.0420.1019.6019.7319.73-2.18%123,315
Jul 23, 202420.2020.3119.7820.1720.17-0.16%411,100
Jul 22, 202420.3120.3720.0520.2020.20-1.83%13,966
Jul 19, 202420.4520.8720.3120.5820.58-1.48%11,330
Jul 18, 202420.7920.9720.5820.8920.891.06%11,794
Jul 17, 202420.9821.1020.6720.6720.67-1.57%13,751
Jul 16, 202420.6221.0120.3221.0021.000.24%12,372
Jul 15, 202421.1021.1320.9520.9520.95-0.19%14,807
Jul 12, 202420.8421.1720.6520.9920.990.77%64,124
Jul 11, 202421.1321.1320.8220.8320.831.17%190,923
Jul 10, 202421.1121.1120.3720.5920.591.78%29,506
Jul 9, 202420.2420.9820.1120.2320.23-0.97%29,987
Jul 8, 202420.6220.6320.1920.4320.43-0.18%167,630
Jul 5, 202420.6320.6820.2820.4720.47-0.72%25,475
Jul 3, 202420.7220.7220.2420.6120.612.15%20,379