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 |
| Sep 25, 2025 | 13.58 | 13.73 | 13.50 | 13.53 | 13.53 | -0.59% | 67,362 |
| Sep 24, 2025 | 13.67 | 13.73 | 13.57 | 13.61 | 13.61 | -1.09% | 47,186 |
| Sep 23, 2025 | 13.75 | 13.85 | 13.69 | 13.76 | 13.76 | 0.07% | 102,145 |
| Sep 22, 2025 | 13.87 | 13.87 | 13.59 | 13.75 | 13.75 | 0.59% | 67,414 |
| Sep 19, 2025 | 13.79 | 13.80 | 13.67 | 13.67 | 13.67 | -0.83% | 53,689 |
| Sep 18, 2025 | 13.74 | 13.79 | 13.50 | 13.79 | 13.79 | -3.94% | 85,444 |
| Sep 17, 2025 | 14.53 | 14.57 | 14.35 | 14.35 | 14.35 | -1.78% | 36,695 |
| Sep 16, 2025 | 14.60 | 14.62 | 14.44 | 14.61 | 14.61 | 1.63% | 20,237 |
| Sep 15, 2025 | 14.42 | 14.53 | 14.25 | 14.38 | 14.38 | -1.41% | 50,770 |
| Sep 12, 2025 | 14.47 | 14.58 | 14.46 | 14.58 | 14.58 | 0.93% | 17,745 |
| Sep 11, 2025 | 14.33 | 14.45 | 14.33 | 14.45 | 14.45 | 1.87% | 43,779 |
| Sep 10, 2025 | 14.48 | 14.48 | 14.18 | 14.18 | 14.18 | -0.21% | 20,248 |
| Sep 9, 2025 | 14.15 | 14.43 | 14.15 | 14.21 | 14.21 | -0.21% | 34,307 |
| Sep 8, 2025 | 14.32 | 14.49 | 14.16 | 14.24 | 14.24 | 0.64% | 19,070 |
| Sep 5, 2025 | 14.26 | 14.44 | 14.15 | 14.15 | 14.15 | 0.43% | 18,302 |
| Sep 4, 2025 | 14.11 | 14.35 | 14.05 | 14.09 | 14.09 | -0.49% | 37,312 |
| Sep 3, 2025 | 14.16 | 14.39 | 14.16 | 14.16 | 14.16 | 0.85% | 38,134 |
| Sep 2, 2025 | 14.14 | 14.19 | 13.87 | 14.04 | 14.04 | -2.36% | 51,003 |
| Aug 29, 2025 | 14.49 | 14.55 | 14.27 | 14.38 | 14.38 | -1.17% | 30,276 |
| Aug 28, 2025 | 14.51 | 14.73 | 14.51 | 14.55 | 14.55 | 0.69% | 24,579 |
| Aug 27, 2025 | 14.55 | 14.72 | 14.34 | 14.45 | 14.45 | -1.37% | 19,070 |
| Aug 26, 2025 | 14.61 | 14.77 | 14.56 | 14.65 | 14.65 | -0.14% | 64,526 |
| Aug 25, 2025 | 14.87 | 14.97 | 14.63 | 14.67 | 14.67 | -1.21% | 16,220 |
| Aug 22, 2025 | 14.66 | 15.12 | 14.66 | 14.85 | 14.85 | 0.47% | 61,877 |
| Aug 21, 2025 | 14.95 | 14.95 | 14.71 | 14.78 | 14.78 | -1.73% | 47,697 |
| Aug 20, 2025 | 15.06 | 15.06 | 14.85 | 15.04 | 15.04 | -0.13% | 440,196 |
| Aug 19, 2025 | 14.94 | 15.06 | 14.83 | 15.06 | 15.06 | 0.13% | 144,681 |
| Aug 18, 2025 | 14.96 | 15.08 | 14.87 | 15.04 | 15.04 | -0.27% | 516,258 |
| Aug 15, 2025 | 14.97 | 15.13 | 14.92 | 15.08 | 15.08 | 1.07% | 28,540 |
| Aug 14, 2025 | 14.76 | 14.92 | 14.61 | 14.92 | 14.92 | 1.50% | 90,501 |
| 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 | 14.48 | 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 |