Aena S.M.E., S.A. (ANYYY)
OTCMKTS
· Delayed Price · Currency is USD
25.28
-0.51 (-1.96%)
May 12, 2025, 3:59 PM EDT
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.79 | 25.39 | 24.53 | 25.28 | 25.28 | -1.96% | 24,059 |
| May 9, 2025 | 25.87 | 26.14 | 25.60 | 25.79 | 25.79 | -0.27% | 18,724 |
| May 8, 2025 | 25.65 | 25.87 | 25.59 | 25.85 | 25.85 | -2.69% | 9,097 |
| May 7, 2025 | 26.11 | 26.72 | 26.11 | 26.57 | 26.57 | -0.30% | 7,758 |
| May 6, 2025 | 25.95 | 27.12 | 25.46 | 26.65 | 26.65 | 5.43% | 42,384 |
| May 5, 2025 | 25.83 | 26.18 | 25.20 | 25.28 | 25.28 | -0.85% | 8,612 |
| May 2, 2025 | 25.71 | 26.22 | 25.11 | 25.50 | 25.50 | -1.10% | 11,323 |
| May 1, 2025 | 25.49 | 25.99 | 24.36 | 25.78 | 25.78 | 1.09% | 9,184 |
| Apr 30, 2025 | 24.62 | 26.12 | 24.62 | 25.50 | 25.50 | 4.18% | 6,557 |
| Apr 29, 2025 | 24.48 | 25.10 | 24.37 | 24.48 | 24.48 | -1.77% | 37,434 |
| Apr 28, 2025 | 24.10 | 25.22 | 23.90 | 24.92 | 24.92 | 0.12% | 98,718 |
| Apr 25, 2025 | 23.66 | 24.89 | 23.66 | 24.89 | 24.89 | 1.70% | 6,212 |
| Apr 24, 2025 | 23.57 | 24.51 | 23.57 | 24.48 | 24.48 | 2.78% | 6,895 |
| Apr 23, 2025 | 24.25 | 25.05 | 23.80 | 23.81 | 23.81 | -6.44% | 28,130 |
| Apr 22, 2025 | 24.64 | 25.45 | 24.64 | 25.45 | 24.32 | 1.64% | 9,704 |
| Apr 21, 2025 | 26.00 | 26.00 | 24.53 | 25.04 | 23.93 | 0.16% | 9,735 |
| Apr 17, 2025 | 24.49 | 25.72 | 24.29 | 25.00 | 23.89 | 0.67% | 7,853 |
| Apr 16, 2025 | 24.28 | 24.96 | 24.28 | 24.83 | 23.73 | 1.48% | 4,935 |
| Apr 15, 2025 | 24.25 | 24.47 | 24.05 | 24.47 | 23.38 | 3.86% | 12,227 |
| Apr 14, 2025 | 23.43 | 24.20 | 23.28 | 23.56 | 22.51 | -1.55% | 17,728 |
| Apr 11, 2025 | 23.63 | 23.98 | 22.99 | 23.93 | 22.87 | 0.84% | 84,563 |
| Apr 10, 2025 | 23.23 | 23.73 | 22.44 | 23.73 | 22.67 | 5.00% | 17,011 |
| Apr 9, 2025 | 22.38 | 23.57 | 21.69 | 22.60 | 21.59 | 2.31% | 20,446 |
| Apr 8, 2025 | 22.60 | 22.65 | 22.09 | 22.09 | 21.11 | -1.34% | 61,540 |
| Apr 7, 2025 | 22.86 | 23.25 | 22.39 | 22.39 | 21.39 | -4.52% | 20,799 |
| Apr 4, 2025 | 23.70 | 23.96 | 23.23 | 23.45 | 22.41 | -5.75% | 12,762 |
| Apr 3, 2025 | 24.54 | 24.99 | 24.28 | 24.88 | 23.77 | 3.11% | 47,341 |
| Apr 2, 2025 | 23.88 | 24.13 | 22.94 | 24.13 | 23.06 | 2.42% | 10,239 |
| Apr 1, 2025 | 23.48 | 23.78 | 23.39 | 23.56 | 22.51 | 0.66% | 37,007 |
| Mar 31, 2025 | 23.44 | 23.48 | 22.96 | 23.41 | 22.36 | -1.54% | 135,281 |
| Mar 28, 2025 | 22.87 | 23.85 | 22.87 | 23.77 | 22.71 | 0.85% | 32,638 |
| Mar 27, 2025 | 23.31 | 23.75 | 23.27 | 23.57 | 22.52 | 0.60% | 226,301 |
| Mar 26, 2025 | 23.50 | 23.66 | 23.35 | 23.43 | 22.39 | -1.54% | 10,923 |
| Mar 25, 2025 | 23.34 | 23.85 | 22.98 | 23.80 | 22.74 | 0.74% | 29,265 |
| Mar 24, 2025 | 23.49 | 23.67 | 23.03 | 23.62 | 22.57 | 0.43% | 27,128 |
| Mar 21, 2025 | 23.38 | 23.81 | 23.11 | 23.52 | 22.47 | -0.70% | 36,800 |
| Mar 20, 2025 | 23.30 | 23.73 | 23.30 | 23.69 | 22.63 | 0.79% | 17,162 |
| Mar 19, 2025 | 23.69 | 23.75 | 23.30 | 23.50 | 22.45 | -2.45% | 33,425 |
| Mar 18, 2025 | 23.69 | 24.09 | 23.37 | 24.09 | 23.02 | 1.74% | 14,825 |
| Mar 17, 2025 | 23.28 | 23.74 | 23.28 | 23.68 | 22.62 | 0.25% | 30,648 |
| Mar 14, 2025 | 23.16 | 23.62 | 23.03 | 23.62 | 22.57 | 3.69% | 11,664 |
| Mar 13, 2025 | 22.69 | 23.13 | 22.25 | 22.78 | 21.77 | -1.62% | 10,321 |
| Mar 12, 2025 | 22.99 | 23.35 | 22.86 | 23.16 | 22.13 | -3.92% | 13,375 |
| Mar 11, 2025 | 23.68 | 24.11 | 23.20 | 24.10 | 23.03 | 4.32% | 14,148 |
| Mar 10, 2025 | 23.94 | 23.94 | 23.08 | 23.10 | 22.08 | -3.05% | 10,309 |
| Mar 7, 2025 | 23.41 | 23.83 | 22.99 | 23.83 | 22.77 | 4.43% | 10,990 |
| Mar 6, 2025 | 22.50 | 23.05 | 22.37 | 22.82 | 21.81 | -1.72% | 12,909 |
| Mar 5, 2025 | 23.07 | 23.38 | 22.73 | 23.22 | 22.19 | 0.15% | 14,646 |
| Mar 4, 2025 | 21.80 | 23.25 | 21.80 | 23.19 | 22.15 | 3.27% | 26,593 |
| Mar 3, 2025 | 22.29 | 22.97 | 22.06 | 22.45 | 21.45 | 1.33% | 34,065 |