Skip to main content
Aena S.M.E., S.A. (ANNSF)
OTCMKTS · Delayed Price · Currency is USD
27.29
-0.14 (-0.51%)
At close: Dec 3, 2025

Aena S.M.E. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.1127.1126.7726.9926.99-1.08%440
Dec 3, 202527.2627.2927.1127.2927.29-0.51%657
Dec 2, 202527.3227.4427.2827.4327.430.54%294
Dec 1, 202527.2827.2827.2827.2827.280.51%2
Nov 28, 202527.1527.1527.1527.1527.15-0.44%2
Nov 26, 202527.2727.2727.2727.2727.270.28%92
Nov 25, 202527.0027.1927.0027.1927.190.10%118
Nov 24, 202526.8727.1626.8727.1627.160.95%318
Nov 21, 202526.6026.9726.6026.9126.913.58%254
Nov 20, 202526.3826.3825.7725.9825.98-0.52%698
Nov 19, 202526.0426.1126.0426.1126.11-0.06%154
Nov 18, 202525.9326.1825.8326.1326.13-1.48%6,093
Nov 17, 202526.5126.6126.3326.5226.52-1.28%248
Nov 14, 202526.5626.8626.5626.8626.86-1.42%244
Nov 13, 202526.8827.2526.8827.2527.252.29%462
Nov 12, 202526.4926.6426.4926.6426.640.21%220
Nov 11, 202526.5726.5826.5726.5826.582.58%163
Nov 10, 202526.0626.0625.7525.9225.921.32%239
Nov 7, 202525.7225.7525.5625.5825.58-1.78%186
Nov 6, 202525.9726.0425.9726.0426.04-5.27%109
Nov 5, 202527.3927.4927.3227.4927.491.35%116
Nov 4, 202527.1927.1927.1327.1327.13-1.23%26
Nov 3, 202527.1527.4627.1527.4627.460.83%459
Oct 31, 202526.9627.2926.9627.2427.24-0.30%235
Oct 30, 202527.1027.3227.1027.3227.32-3.61%77
Oct 28, 202527.9928.3427.9928.3428.341.82%156
Oct 27, 202527.9228.1327.8127.8427.84-973
Oct 24, 202527.8727.8727.8327.8427.840.21%277
Oct 23, 202527.6027.7827.6027.7827.781.19%105
Oct 22, 202527.3927.4527.3927.4527.451.90%256
Oct 21, 202527.2427.2426.9426.9426.94-1.63%750
Oct 20, 202527.3427.3927.3427.3927.39-1.13%197
Oct 17, 202527.7827.7827.6327.7027.700.88%600
Oct 16, 202527.5027.5027.0627.4627.463.00%90
Oct 15, 202526.9226.9226.6626.6626.66-1.02%122
Oct 14, 202526.6526.9326.6526.9326.932.92%104
Oct 13, 202526.1726.1726.1726.1726.17-0.20%2
Oct 10, 202526.3626.4826.2226.2226.221.50%136
Oct 9, 202525.8325.8325.8325.8325.83-1.42%2
Oct 8, 202526.2226.2526.2126.2126.21-1.58%99
Oct 7, 202526.5726.6326.5726.6326.630.42%497
Oct 6, 202526.6526.8626.5126.5126.51-1.79%161
Oct 3, 202526.9227.0026.9227.0027.000.19%58
Oct 2, 202526.7626.9526.7626.9526.95-0.49%205
Oct 1, 202527.0827.0827.0827.0827.08-1.56%36
Sep 30, 202527.4927.5127.3227.5127.512.28%190
Sep 29, 202526.7326.8926.5326.8926.890.49%470
Sep 26, 202526.9927.0226.7626.7626.76-1.83%141
Sep 25, 202527.2027.3527.2027.2627.260.67%693
Sep 24, 202527.5027.5027.0627.0827.08-2.48%305