Skip to main content
Aena S.M.E., S.A. (ANYYY)
OTCMKTS · Delayed Price · Currency is USD
20.68
+0.43 (2.12%)
Dec 23, 2024, 4:00 PM EST

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202420.4220.8120.0820.6820.682.12%66,104
Dec 20, 202420.2920.9020.2520.2520.250.10%48,200
Dec 19, 202419.9620.4619.9620.2320.23-0.44%52,900
Dec 18, 202420.8221.0920.3220.3220.32-1.05%21,864
Dec 17, 202420.7520.9320.2220.5420.54-2.63%18,044
Dec 16, 202420.9021.1620.5721.0921.091.59%47,332
Dec 13, 202420.4020.9120.1620.7620.76-0.76%17,336
Dec 12, 202419.9521.1819.9520.9220.920.99%291,970
Dec 11, 202420.7420.8220.4120.7220.72-0.22%223,947
Dec 10, 202420.8421.0820.4820.7620.76-3.30%13,182
Dec 9, 202421.1321.5420.4821.4721.47-0.70%17,514
Dec 6, 202421.6521.6520.9221.6221.620.23%14,646
Dec 5, 202421.2621.7321.2621.5721.57-1.33%261,059
Dec 4, 202422.0922.4021.5621.8621.86-0.43%150,368
Dec 3, 202421.6122.1521.3821.9621.961.78%47,470
Dec 2, 202421.5721.8821.2621.5721.57-0.37%34,882
Nov 29, 202421.3421.7221.2521.6521.651.03%9,218
Nov 27, 202421.1321.4320.9521.4321.433.18%24,431
Nov 26, 202420.7721.1820.5020.7720.77-1.66%36,062
Nov 25, 202420.9421.4120.8121.1221.121.00%33,747
Nov 22, 202420.7520.9620.4320.9120.91-0.19%31,331
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