Aena S.M.E., S.A. (ANYYY)
OTCMKTS · Delayed Price · Currency is USD
14.58
+0.13 (0.93%)
Sep 12, 2025, 3:55 PM EDT
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.47 | 14.58 | 14.46 | 14.58 | 14.58 | 0.93% | 17,745 |
| Sep 11, 2025 | 14.33 | 14.45 | 14.33 | 14.45 | 14.45 | 1.87% | 43,779 |
| Sep 10, 2025 | 14.48 | 14.48 | 14.18 | 14.18 | 14.18 | -0.21% | 20,248 |
| Sep 9, 2025 | 14.15 | 14.43 | 14.15 | 14.21 | 14.21 | -0.21% | 34,307 |
| Sep 8, 2025 | 14.32 | 14.49 | 14.16 | 14.24 | 14.24 | 0.64% | 19,070 |
| Sep 5, 2025 | 14.26 | 14.44 | 14.15 | 14.15 | 14.15 | 0.43% | 18,302 |
| Sep 4, 2025 | 14.11 | 14.35 | 14.05 | 14.09 | 14.09 | -0.49% | 37,312 |
| Sep 3, 2025 | 14.16 | 14.39 | 14.16 | 14.16 | 14.16 | 0.85% | 38,134 |
| Sep 2, 2025 | 14.14 | 14.19 | 13.87 | 14.04 | 14.04 | -2.36% | 51,003 |
| Aug 29, 2025 | 14.49 | 14.55 | 14.27 | 14.38 | 14.38 | -1.17% | 30,276 |
| Aug 28, 2025 | 14.51 | 14.73 | 14.51 | 14.55 | 14.55 | 0.69% | 24,579 |
| Aug 27, 2025 | 14.55 | 14.72 | 14.34 | 14.45 | 14.45 | -1.37% | 19,070 |
| Aug 26, 2025 | 14.61 | 14.77 | 14.56 | 14.65 | 14.65 | -0.14% | 64,526 |
| Aug 25, 2025 | 14.87 | 14.97 | 14.63 | 14.67 | 14.67 | -1.21% | 16,220 |
| Aug 22, 2025 | 14.66 | 15.12 | 14.66 | 14.85 | 14.85 | 0.47% | 61,877 |
| Aug 21, 2025 | 14.95 | 14.95 | 14.71 | 14.78 | 14.78 | -1.73% | 47,697 |
| Aug 20, 2025 | 15.06 | 15.06 | 14.85 | 15.04 | 15.04 | -0.13% | 440,196 |
| Aug 19, 2025 | 14.94 | 15.06 | 14.83 | 15.06 | 15.06 | 0.13% | 144,681 |
| Aug 18, 2025 | 14.96 | 15.08 | 14.87 | 15.04 | 15.04 | -0.27% | 516,258 |
| Aug 15, 2025 | 14.97 | 15.13 | 14.92 | 15.08 | 15.08 | 1.07% | 28,540 |
| Aug 14, 2025 | 14.76 | 14.92 | 14.61 | 14.92 | 14.92 | 1.50% | 90,501 |
| Aug 13, 2025 | 14.71 | 14.85 | 14.56 | 14.70 | 14.70 | 0.96% | 13,588 |
| Aug 12, 2025 | 14.54 | 14.56 | 14.39 | 14.56 | 14.56 | 0.52% | 94,849 |
| Aug 11, 2025 | 14.30 | 14.49 | 14.21 | 14.49 | 14.49 | 1.57% | 11,914 |
| Aug 8, 2025 | 14.22 | 14.47 | 14.14 | 14.26 | 14.26 | -0.34% | 28,360 |
| Aug 7, 2025 | 14.13 | 14.31 | 14.13 | 14.31 | 14.31 | 0.99% | 94,307 |
| Aug 6, 2025 | 14.06 | 14.26 | 14.06 | 14.17 | 14.17 | 1.29% | 22,035 |
| Aug 5, 2025 | 13.90 | 14.08 | 13.87 | 13.99 | 13.99 | 0.36% | 113,746 |
| Aug 4, 2025 | 13.85 | 14.01 | 13.82 | 13.94 | 13.94 | 2.50% | 68,815 |
| Aug 1, 2025 | 13.50 | 13.64 | 13.43 | 13.60 | 13.60 | 1.04% | 38,208 |
| Jul 31, 2025 | 13.44 | 13.62 | 13.39 | 13.46 | 13.46 | -1.32% | 82,243 |
| Jul 30, 2025 | 13.73 | 13.79 | 13.54 | 13.64 | 13.64 | -0.73% | 26,480 |
| Jul 29, 2025 | 13.68 | 14.03 | 13.65 | 13.74 | 13.74 | 0.51% | 35,323 |
| Jul 28, 2025 | 13.67 | 13.77 | 13.54 | 13.67 | 13.67 | -1.42% | 31,337 |
| Jul 25, 2025 | 13.65 | 13.88 | 13.65 | 13.87 | 13.87 | -0.13% | 13,810 |
| Jul 24, 2025 | 13.87 | 13.94 | 13.72 | 13.89 | 13.89 | -0.04% | 11,196 |
| Jul 23, 2025 | 13.82 | 13.89 | 13.71 | 13.89 | 13.89 | 0.94% | 10,210 |
| Jul 22, 2025 | 13.71 | 13.92 | 13.71 | 13.76 | 13.76 | -0.07% | 16,352 |
| Jul 21, 2025 | 13.60 | 13.87 | 13.58 | 13.77 | 13.77 | 1.70% | 15,019 |
| Jul 18, 2025 | 13.53 | 13.75 | 13.53 | 13.54 | 13.54 | -0.29% | 18,792 |
| Jul 17, 2025 | 13.63 | 13.74 | 13.58 | 13.58 | 13.58 | -0.44% | 17,285 |
| Jul 16, 2025 | 13.49 | 13.71 | 13.44 | 13.64 | 13.64 | 2.48% | 16,232 |
| Jul 15, 2025 | 13.34 | 13.41 | 13.27 | 13.31 | 13.31 | -3.41% | 12,948 |
| Jul 14, 2025 | 13.60 | 13.78 | 13.51 | 13.78 | 13.78 | 1.44% | 19,590 |
| Jul 11, 2025 | 13.65 | 13.77 | 13.49 | 13.59 | 13.59 | 0.41% | 13,153 |
| Jul 10, 2025 | 13.71 | 13.71 | 13.45 | 13.53 | 13.53 | -1.46% | 13,527 |
| Jul 9, 2025 | 13.57 | 13.76 | 13.57 | 13.73 | 13.73 | 3.54% | 20,947 |
| Jul 8, 2025 | 13.34 | 13.49 | 13.23 | 13.26 | 13.26 | 0.53% | 17,683 |
| Jul 7, 2025 | 13.35 | 13.39 | 13.12 | 13.19 | 13.19 | - | 29,553 |
| Jul 3, 2025 | 13.16 | 13.39 | 13.10 | 13.19 | 13.19 | -1.12% | 6,029 |