Aena S.M.E., S.A. (ANYYY)
OTCMKTS
· Delayed Price · Currency is USD
13.41
-0.04 (-0.27%)
At close: Dec 5, 2025
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.59 | 13.59 | 13.26 | 13.41 | 13.41 | -0.27% | 51,293 |
| Dec 4, 2025 | 13.65 | 13.65 | 13.37 | 13.45 | 13.45 | -0.66% | 39,323 |
| Dec 3, 2025 | 13.59 | 13.68 | 13.52 | 13.54 | 13.54 | - | 51,780 |
| Dec 2, 2025 | 13.58 | 13.70 | 13.42 | 13.54 | 13.54 | -1.02% | 40,816 |
| Dec 1, 2025 | 13.58 | 13.70 | 13.44 | 13.68 | 13.68 | 0.74% | 49,267 |
| Nov 28, 2025 | 13.47 | 13.64 | 13.47 | 13.58 | 13.58 | -0.44% | 18,970 |
| Nov 26, 2025 | 13.45 | 13.64 | 13.40 | 13.64 | 13.64 | 1.64% | 71,273 |
| Nov 25, 2025 | 13.47 | 13.57 | 13.34 | 13.42 | 13.42 | 0.83% | 120,994 |
| Nov 24, 2025 | 13.35 | 13.56 | 13.26 | 13.31 | 13.31 | 0.30% | 66,211 |
| Nov 21, 2025 | 13.26 | 13.42 | 13.17 | 13.27 | 13.27 | 2.23% | 82,200 |
| Nov 20, 2025 | 13.11 | 13.18 | 12.86 | 12.98 | 12.98 | -0.92% | 72,150 |
| Nov 19, 2025 | 13.00 | 13.10 | 12.93 | 13.10 | 13.10 | 0.69% | 61,386 |
| Nov 18, 2025 | 12.96 | 13.01 | 12.80 | 13.01 | 13.01 | -1.66% | 146,503 |
| Nov 17, 2025 | 13.24 | 13.25 | 13.05 | 13.23 | 13.23 | -1.78% | 32,303 |
| Nov 14, 2025 | 13.23 | 13.48 | 13.20 | 13.47 | 13.47 | 0.15% | 30,291 |
| Nov 13, 2025 | 13.46 | 13.59 | 13.37 | 13.45 | 13.45 | 1.59% | 25,637 |
| Nov 12, 2025 | 13.16 | 13.24 | 13.10 | 13.24 | 13.24 | - | 36,240 |
| Nov 11, 2025 | 13.36 | 13.36 | 13.11 | 13.24 | 13.24 | 1.77% | 113,204 |
| Nov 10, 2025 | 12.90 | 13.04 | 12.75 | 13.01 | 13.01 | 2.20% | 69,276 |
| Nov 7, 2025 | 12.84 | 12.84 | 12.66 | 12.73 | 12.73 | -1.85% | 78,654 |
| Nov 6, 2025 | 12.85 | 12.99 | 12.74 | 12.97 | 12.97 | -4.84% | 88,647 |
| Nov 5, 2025 | 13.66 | 13.83 | 13.50 | 13.63 | 13.63 | -0.44% | 140,344 |
| Nov 4, 2025 | 13.54 | 13.72 | 13.48 | 13.69 | 13.69 | 0.44% | 89,373 |
| Nov 3, 2025 | 13.65 | 13.67 | 13.45 | 13.63 | 13.63 | 0.52% | 49,158 |
| Oct 31, 2025 | 13.44 | 13.56 | 13.37 | 13.56 | 13.56 | -1.38% | 82,048 |
| Oct 30, 2025 | 13.58 | 13.75 | 13.57 | 13.75 | 13.75 | 2.92% | 74,636 |
| Oct 29, 2025 | 13.51 | 13.56 | 13.27 | 13.36 | 13.36 | -4.71% | 28,517 |
| Oct 28, 2025 | 13.99 | 14.10 | 13.94 | 14.02 | 14.02 | 0.29% | 27,868 |
| Oct 27, 2025 | 13.90 | 13.98 | 13.87 | 13.98 | 13.98 | 0.87% | 30,442 |
| Oct 24, 2025 | 13.70 | 13.94 | 13.69 | 13.86 | 13.86 | 1.91% | 27,118 |
| Oct 23, 2025 | 13.62 | 13.87 | 13.56 | 13.60 | 13.60 | 0.15% | 204,932 |
| Oct 22, 2025 | 13.52 | 13.69 | 13.45 | 13.58 | 13.58 | 1.27% | 26,464 |
| Oct 21, 2025 | 13.55 | 13.63 | 13.30 | 13.41 | 13.41 | -1.40% | 70,444 |
| Oct 20, 2025 | 13.53 | 13.67 | 13.47 | 13.60 | 13.60 | -1.02% | 38,364 |
| Oct 17, 2025 | 13.78 | 13.93 | 13.72 | 13.74 | 13.74 | 1.33% | 51,232 |
| Oct 16, 2025 | 13.44 | 13.60 | 13.40 | 13.56 | 13.56 | 1.27% | 165,063 |
| Oct 15, 2025 | 13.14 | 13.44 | 13.14 | 13.39 | 13.39 | -0.07% | 26,380 |
| Oct 14, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 2.68% | 129,523 |
| Oct 13, 2025 | 13.08 | 13.20 | 13.00 | 13.05 | 13.05 | -0.99% | 58,787 |
| Oct 10, 2025 | 13.10 | 13.34 | 13.00 | 13.18 | 13.18 | 1.93% | 32,559 |
| Oct 9, 2025 | 12.93 | 12.99 | 12.83 | 12.93 | 12.93 | -0.92% | 75,067 |
| Oct 8, 2025 | 13.00 | 13.05 | 12.94 | 13.05 | 13.05 | -1.66% | 58,288 |
| Oct 7, 2025 | 13.18 | 13.31 | 13.06 | 13.27 | 13.27 | 0.23% | 29,026 |
| Oct 6, 2025 | 13.38 | 13.38 | 13.24 | 13.24 | 13.24 | -1.19% | 34,485 |
| Oct 3, 2025 | 13.37 | 13.40 | 13.30 | 13.40 | 13.40 | 0.34% | 41,753 |
| Oct 2, 2025 | 13.29 | 13.43 | 13.24 | 13.36 | 13.36 | -1.44% | 26,939 |
| Oct 1, 2025 | 13.47 | 13.55 | 13.41 | 13.55 | 13.55 | -1.17% | 28,756 |
| Sep 30, 2025 | 13.36 | 13.71 | 13.36 | 13.71 | 13.71 | 2.62% | 140,863 |
| Sep 29, 2025 | 13.35 | 13.47 | 13.25 | 13.36 | 13.36 | -0.37% | 46,375 |
| Sep 26, 2025 | 13.40 | 13.54 | 13.28 | 13.41 | 13.41 | -0.89% | 72,467 |