Aena S.M.E., S.A. (ANYYY)
OTCMKTS
· Delayed Price · Currency is USD
14.92
+0.22 (1.50%)
Aug 14, 2025, 12:38 PM EDT
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 13.35 | 13.36 | 13.14 | 13.34 | 13.34 | 1.21% | 9,993 |
| Jul 1, 2025 | 13.43 | 13.43 | 12.95 | 13.18 | 13.18 | -0.83% | 21,714 |
| Jun 30, 2025 | 13.36 | 13.37 | 1.83 | 13.29 | 13.29 | 2.39% | 29,654 |
| Jun 27, 2025 | 13.16 | 13.25 | 12.98 | 12.98 | 12.98 | -0.15% | 10,884 |
| Jun 26, 2025 | 14.07 | 14.07 | 12.94 | 13.00 | 13.00 | -5.69% | 309,034 |
| Jun 25, 2025 | 13.71 | 14.12 | 13.29 | 13.79 | 13.79 | 0.73% | 12,040 |
| Jun 24, 2025 | 13.43 | 13.69 | 13.43 | 13.69 | 13.69 | 1.60% | 25,756 |
| Jun 23, 2025 | 13.59 | 13.69 | 13.22 | 13.47 | 13.47 | -0.92% | 15,674 |
| Jun 20, 2025 | 13.64 | 14.75 | 12.51 | 13.60 | 13.60 | -3.20% | 214,964 |
| Jun 18, 2025 | 12.85 | 14.05 | 12.85 | 14.05 | 14.05 | 4.15% | 67,488 |
| Jun 17, 2025 | 13.19 | 13.82 | 13.19 | 13.49 | 13.49 | -0.05% | 13,796 |
| Jun 16, 2025 | 13.50 | 13.88 | 13.46 | 13.49 | 13.49 | 2.72% | 57,884 |
| Jun 13, 2025 | 13.64 | 13.97 | 13.11 | 13.14 | 13.14 | -3.49% | 22,512 |
| Jun 12, 2025 | 13.48 | 13.62 | 13.33 | 13.61 | 13.61 | -0.98% | 25,576 |
| Jun 11, 2025 | 13.56 | 13.85 | 13.42 | 13.75 | 13.75 | 0.39% | 42,948 |
| Jun 10, 2025 | 13.55 | 13.74 | 13.27 | 13.69 | 13.69 | -0.10% | 16,726 |
| Jun 9, 2025 | 13.47 | 13.71 | 13.47 | 13.71 | 13.71 | -0.78% | 20,250 |
| Jun 6, 2025 | 13.55 | 13.82 | 13.55 | 13.81 | 13.81 | 0.28% | 14,602 |
| Jun 5, 2025 | 13.87 | 13.87 | 13.23 | 13.78 | 13.78 | -0.07% | 40,936 |
| Jun 4, 2025 | 13.43 | 13.79 | 13.43 | 13.79 | 13.79 | 1.87% | 16,284 |
| Jun 3, 2025 | 13.36 | 13.58 | 13.25 | 13.53 | 13.53 | -1.28% | 17,824 |