Aena S.M.E., S.A. (ANYYY)
OTCMKTS
· Delayed Price · Currency is USD
14.80
+0.01 (0.07%)
Mar 9, 2026, 3:43 PM EST
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.55 | 14.89 | 14.51 | 14.72 | 14.72 | -0.47% | 43,913 |
| Mar 5, 2026 | 14.91 | 15.01 | 14.52 | 14.79 | 14.79 | -2.31% | 88,039 |
| Mar 4, 2026 | 15.13 | 15.25 | 14.89 | 15.14 | 15.14 | 3.77% | 92,663 |
| Mar 3, 2026 | 14.73 | 15.03 | 14.50 | 14.59 | 14.59 | -5.14% | 63,932 |
| Mar 2, 2026 | 15.00 | 15.64 | 15.00 | 15.38 | 15.38 | -3.57% | 74,354 |
| Feb 27, 2026 | 15.71 | 15.95 | 15.62 | 15.95 | 15.95 | 1.01% | 43,063 |
| Feb 26, 2026 | 15.93 | 15.93 | 15.72 | 15.79 | 15.79 | -0.75% | 44,829 |
| Feb 25, 2026 | 15.69 | 15.96 | 15.67 | 15.91 | 15.91 | -0.41% | 38,257 |
| Feb 24, 2026 | 16.19 | 16.24 | 15.95 | 15.98 | 15.98 | -1.21% | 28,865 |
| Feb 23, 2026 | 16.22 | 16.27 | 16.08 | 16.17 | 16.17 | 1.25% | 63,392 |
| Feb 20, 2026 | 15.96 | 15.97 | 15.83 | 15.97 | 15.97 | - | 23,383 |
| Feb 19, 2026 | 15.66 | 16.00 | 15.66 | 15.97 | 15.97 | -1.66% | 318,877 |
| Feb 18, 2026 | 16.54 | 16.54 | 16.20 | 16.24 | 16.24 | -5.14% | 53,461 |
| Feb 17, 2026 | 16.68 | 17.12 | 16.68 | 17.12 | 17.12 | 3.76% | 35,204 |
| Feb 13, 2026 | 16.40 | 16.50 | 16.29 | 16.50 | 16.50 | 0.36% | 36,098 |
| Feb 12, 2026 | 16.19 | 16.44 | 16.19 | 16.44 | 16.44 | 0.24% | 29,309 |
| Feb 11, 2026 | 16.55 | 16.55 | 16.12 | 16.40 | 16.40 | 0.86% | 20,110 |
| Feb 10, 2026 | 16.12 | 16.42 | 16.11 | 16.26 | 16.26 | -0.37% | 30,644 |
| Feb 9, 2026 | 16.59 | 16.59 | 16.24 | 16.32 | 16.32 | -1.03% | 26,427 |
| Feb 6, 2026 | 16.16 | 16.49 | 16.16 | 16.49 | 16.49 | 2.81% | 14,785 |
| Feb 5, 2026 | 15.76 | 16.15 | 15.76 | 16.04 | 16.04 | 0.94% | 43,443 |
| Feb 4, 2026 | 15.92 | 16.19 | 15.81 | 15.89 | 15.89 | 1.21% | 32,553 |
| Feb 3, 2026 | 15.53 | 15.76 | 15.46 | 15.70 | 15.70 | 0.58% | 26,854 |
| Feb 2, 2026 | 15.49 | 15.61 | 15.25 | 15.61 | 15.61 | 0.32% | 35,830 |
| Jan 30, 2026 | 15.73 | 15.73 | 15.43 | 15.56 | 15.56 | 1.83% | 20,167 |
| Jan 29, 2026 | 15.48 | 15.48 | 15.04 | 15.28 | 15.28 | 0.66% | 27,366 |
| Jan 28, 2026 | 15.13 | 15.30 | 15.02 | 15.18 | 15.18 | -1.72% | 29,500 |
| Jan 27, 2026 | 15.32 | 15.59 | 15.22 | 15.45 | 15.45 | 1.21% | 32,575 |
| Jan 26, 2026 | 15.09 | 15.26 | 15.07 | 15.26 | 15.26 | 1.06% | 13,360 |
| Jan 23, 2026 | 14.82 | 15.10 | 14.82 | 15.10 | 15.10 | 0.60% | 54,647 |
| Jan 22, 2026 | 15.00 | 15.12 | 14.88 | 15.01 | 15.01 | 0.81% | 28,299 |
| Jan 21, 2026 | 14.86 | 14.90 | 14.55 | 14.89 | 14.89 | 0.61% | 19,098 |
| Jan 20, 2026 | 14.81 | 15.05 | 14.65 | 14.80 | 14.80 | 0.54% | 36,262 |
| Jan 16, 2026 | 14.73 | 14.89 | 14.70 | 14.72 | 14.72 | 1.34% | 18,185 |
| Jan 15, 2026 | 14.51 | 14.59 | 14.49 | 14.53 | 14.53 | -0.58% | 31,923 |
| Jan 14, 2026 | 14.29 | 14.61 | 14.27 | 14.61 | 14.61 | 2.81% | 20,562 |
| Jan 13, 2026 | 14.29 | 14.47 | 14.20 | 14.21 | 14.21 | -4.18% | 101,112 |
| Jan 12, 2026 | 14.77 | 14.83 | 14.61 | 14.83 | 14.83 | 1.85% | 19,894 |
| Jan 9, 2026 | 14.62 | 14.85 | 14.56 | 14.56 | 14.56 | -2.15% | 55,134 |
| Jan 8, 2026 | 14.50 | 14.88 | 14.50 | 14.88 | 14.88 | 2.90% | 33,378 |
| Jan 7, 2026 | 14.41 | 14.72 | 14.30 | 14.46 | 14.46 | -0.96% | 19,223 |
| Jan 6, 2026 | 14.59 | 14.74 | 14.50 | 14.60 | 14.60 | 2.60% | 60,603 |
| Jan 5, 2026 | 14.19 | 14.34 | 14.10 | 14.23 | 14.23 | 2.30% | 38,385 |
| Jan 2, 2026 | 13.93 | 14.13 | 13.83 | 13.91 | 13.91 | -2.80% | 44,786 |
| Dec 31, 2025 | 14.09 | 14.31 | 13.75 | 14.31 | 14.31 | 2.36% | 35,188 |
| Dec 30, 2025 | 13.95 | 14.16 | 13.82 | 13.98 | 13.98 | 0.22% | 22,909 |
| Dec 29, 2025 | 14.04 | 14.10 | 13.82 | 13.95 | 13.95 | -0.64% | 105,858 |
| Dec 26, 2025 | 14.29 | 14.49 | 14.00 | 14.04 | 14.04 | -2.16% | 17,419 |
| Dec 24, 2025 | 13.67 | 14.36 | 13.67 | 14.35 | 14.35 | 2.14% | 74,529 |
| Dec 23, 2025 | 13.80 | 14.19 | 13.80 | 14.05 | 14.05 | 0.86% | 24,806 |
| Dec 22, 2025 | 13.88 | 14.01 | 13.82 | 13.93 | 13.93 | 1.46% | 26,079 |
| Dec 19, 2025 | 13.76 | 13.86 | 13.65 | 13.73 | 13.73 | -0.22% | 23,812 |
| Dec 18, 2025 | 13.88 | 13.91 | 13.74 | 13.76 | 13.76 | 0.73% | 23,365 |
| Dec 17, 2025 | 13.67 | 13.82 | 13.60 | 13.66 | 13.66 | -0.51% | 30,096 |
| Dec 16, 2025 | 13.90 | 13.95 | 13.68 | 13.73 | 13.73 | -1.86% | 32,498 |
| Dec 15, 2025 | 14.01 | 14.01 | 13.91 | 13.99 | 13.99 | 0.87% | 44,014 |
| Dec 12, 2025 | 13.87 | 13.87 | 13.67 | 13.87 | 13.87 | 0.95% | 20,867 |
| Dec 11, 2025 | 13.62 | 13.76 | 13.52 | 13.74 | 13.74 | 2.08% | 25,692 |
| Dec 10, 2025 | 13.47 | 13.48 | 13.21 | 13.46 | 13.46 | 0.45% | 157,140 |
| Dec 9, 2025 | 13.56 | 13.56 | 13.36 | 13.40 | 13.40 | -0.89% | 44,220 |
| Dec 8, 2025 | 13.45 | 13.59 | 13.37 | 13.52 | 13.52 | 0.80% | 54,592 |
| 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 |