Skip to main content
Aena S.M.E., S.A. (ANNSF)
OTCMKTS · Delayed Price · Currency is USD
28.84
+0.35 (1.23%)
At close: Aug 11, 2025

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202529.5429.5429.3229.5229.521.13%172
Aug 12, 202529.0129.1929.0129.1929.191.21%109
Aug 11, 202528.7128.8428.7128.8428.841.23%43
Aug 8, 202528.8028.8028.4928.4928.490.06%167
Aug 7, 202528.6128.6628.4128.4728.470.06%228
Aug 6, 202528.1428.5128.1428.4628.46-3.56%567
Aug 5, 202527.9029.5126.5029.5129.5111.61%334
Aug 4, 202529.4529.4526.4426.4426.443.16%269
Aug 1, 202528.7128.7125.6325.6325.63-10.38%345
Jul 31, 202528.6028.6028.6028.6028.60-0.63%507
Jul 30, 202529.0129.0725.7828.7828.78-0.86%2,273
Jul 29, 202528.8829.0328.8829.0329.030.42%93
Jul 28, 202528.9028.9525.9628.9128.91-0.82%823
Jul 25, 202528.8729.1527.1429.1529.15-0.44%1,793
Jul 24, 202529.2829.2829.2829.2829.28-1.27%129
Jul 23, 202529.1929.6627.6529.6629.6614.99%318
Jul 16, 202527.1827.1825.7925.7925.792.59%61
Jul 15, 202525.1425.1425.1425.1425.14-8.48%23
Jul 14, 202525.8828.9425.8827.4727.476.34%459
Jul 11, 202525.8728.8625.8325.8325.830.43%292
Jul 10, 202528.7828.7825.7225.7225.72-14.30%63,419
Jul 9, 202528.9730.0125.9630.0130.016.00%474
Jul 8, 202527.2528.3827.2528.3128.3112.88%4,757
Jul 7, 202525.0825.0825.0825.0825.08-11.13%9
Jul 2, 202528.1128.2226.0028.2228.22-15.81%311
Jul 1, 202533.4437.8733.4433.5233.5224.15%825
Jun 30, 202526.6627.0026.0027.0027.002.27%470
Jun 20, 202526.4026.4026.4026.4026.40-1.03%74,394
Jun 18, 202526.6826.6826.6826.6826.680.99%150
Jun 17, 202526.7726.7726.4126.4126.41-2.25%310
Jun 16, 202527.0527.0527.0227.0227.021.27%20
Jun 13, 202526.6826.6826.6826.6826.68-1.79%370
Jun 12, 202527.1727.1727.1727.1727.17-0.96%20
Jun 11, 202527.4327.4327.4327.4327.430.71%160
Jun 10, 202527.2427.2427.2427.2427.24-0.49%850
Jun 9, 202527.3727.3727.3727.3727.37-0.79%20
Jun 6, 202527.5027.5927.4627.5927.590.60%180
Jun 5, 202527.4327.4327.4327.4327.430.52%10
Jun 4, 202527.2927.2927.2927.2927.291.01%10
Jun 3, 202527.0327.0627.0127.0127.01-1.03%390
Jun 2, 202527.1027.2927.1027.2927.291.54%170
May 30, 202526.8826.8826.8826.8826.880.34%120
May 29, 202526.8626.9426.7926.7926.79-1.64%280
May 27, 202527.2527.2526.9627.2427.240.39%520
May 23, 202526.8727.3626.8527.1327.13-0.56%20,440
May 22, 202527.2027.2827.2027.2827.28-0.67%350
May 21, 202527.6427.6427.4727.4727.470.40%50
May 20, 202527.3627.4127.3627.3627.363.27%1,340
May 19, 202526.5926.6326.4826.4926.490.86%3,580
May 16, 202526.4026.4026.2426.2626.260.85%160