Aena S.M.E., S.A. (ANYYY)
OTCMKTS
· Delayed Price · Currency is USD
13.78
-0.19 (-1.36%)
Apr 28, 2026, 3:20 PM EST
Aena S.M.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.83 | 13.97 | 13.54 | 13.74 | 13.74 | -1.65% | 88,322 |
| Apr 27, 2026 | 13.96 | 14.23 | 13.85 | 13.97 | 13.97 | -1.55% | 76,857 |
| Apr 24, 2026 | 14.15 | 14.36 | 14.02 | 14.19 | 14.19 | -4.12% | 38,741 |
| Apr 23, 2026 | 14.93 | 15.00 | 14.80 | 14.80 | 14.35 | -2.14% | 32,934 |
| Apr 22, 2026 | 15.24 | 15.24 | 14.89 | 15.12 | 14.66 | 0.16% | 16,988 |
| Apr 21, 2026 | 15.26 | 15.48 | 15.07 | 15.10 | 14.64 | -2.64% | 39,848 |
| Apr 20, 2026 | 15.58 | 15.77 | 15.34 | 15.51 | 15.04 | -2.08% | 30,014 |
| Apr 17, 2026 | 15.78 | 15.87 | 15.56 | 15.84 | 15.36 | 4.76% | 22,273 |
| Apr 16, 2026 | 15.61 | 15.61 | 15.12 | 15.12 | 14.66 | -2.64% | 24,394 |
| Apr 15, 2026 | 15.60 | 15.75 | 15.36 | 15.53 | 15.06 | -0.19% | 24,024 |
| Apr 14, 2026 | 15.75 | 15.86 | 15.56 | 15.56 | 15.09 | 1.17% | 19,414 |
| Apr 13, 2026 | 15.38 | 15.63 | 15.28 | 15.38 | 14.91 | -1.98% | 29,654 |
| Apr 10, 2026 | 15.71 | 15.92 | 15.61 | 15.69 | 15.21 | -1.63% | 13,901 |
| Apr 9, 2026 | 15.69 | 15.95 | 15.60 | 15.95 | 15.46 | 1.33% | 34,323 |
| Apr 8, 2026 | 15.67 | 15.83 | 15.40 | 15.74 | 15.26 | 3.55% | 42,892 |
| Apr 7, 2026 | 15.36 | 15.36 | 15.04 | 15.20 | 14.74 | -0.07% | 61,059 |
| Apr 6, 2026 | 15.00 | 15.21 | 15.00 | 15.21 | 14.75 | -0.65% | 32,542 |
| Apr 2, 2026 | 14.76 | 15.47 | 14.76 | 15.31 | 14.84 | 1.46% | 72,538 |
| Apr 1, 2026 | 15.18 | 15.40 | 14.92 | 15.09 | 14.63 | 0.46% | 67,695 |
| Mar 31, 2026 | 14.61 | 15.02 | 14.54 | 15.02 | 14.56 | 2.88% | 69,614 |
| Mar 30, 2026 | 14.56 | 14.87 | 14.49 | 14.60 | 14.15 | -1.95% | 56,751 |
| Mar 27, 2026 | 14.75 | 14.89 | 14.57 | 14.89 | 14.44 | 1.64% | 48,065 |
| Mar 26, 2026 | 14.65 | 14.84 | 14.59 | 14.65 | 14.20 | -1.74% | 59,959 |
| Mar 25, 2026 | 14.87 | 14.94 | 14.75 | 14.91 | 14.46 | 2.54% | 51,455 |
| Mar 24, 2026 | 14.51 | 14.70 | 14.50 | 14.54 | 14.10 | -0.75% | 79,417 |
| Mar 23, 2026 | 14.39 | 14.75 | 14.39 | 14.65 | 14.20 | 0.83% | 87,410 |
| Mar 20, 2026 | 14.96 | 14.96 | 14.19 | 14.53 | 14.09 | -1.22% | 63,755 |
| Mar 19, 2026 | 14.52 | 14.79 | 14.28 | 14.71 | 14.26 | -0.27% | 65,560 |
| Mar 18, 2026 | 14.82 | 15.06 | 14.65 | 14.75 | 14.30 | -1.99% | 33,170 |
| Mar 17, 2026 | 14.94 | 15.05 | 14.86 | 15.05 | 14.59 | 0.67% | 62,439 |
| Mar 16, 2026 | 14.56 | 14.95 | 14.56 | 14.95 | 14.49 | 1.84% | 61,282 |
| Mar 13, 2026 | 14.67 | 14.69 | 14.28 | 14.68 | 14.23 | -0.14% | 37,495 |
| Mar 12, 2026 | 14.80 | 14.91 | 14.62 | 14.70 | 14.25 | -2.07% | 59,798 |
| Mar 11, 2026 | 14.67 | 15.02 | 14.50 | 15.01 | 14.55 | 1.97% | 35,360 |
| Mar 10, 2026 | 14.90 | 14.90 | 14.62 | 14.72 | 14.27 | -2.06% | 57,855 |
| Mar 9, 2026 | 14.56 | 15.03 | 14.39 | 15.03 | 14.57 | 2.11% | 92,973 |
| Mar 6, 2026 | 14.55 | 14.89 | 14.51 | 14.72 | 14.27 | -0.47% | 43,913 |
| Mar 5, 2026 | 14.91 | 15.01 | 14.52 | 14.79 | 14.34 | -2.31% | 88,039 |
| Mar 4, 2026 | 15.13 | 15.25 | 14.89 | 15.14 | 14.68 | 3.77% | 92,663 |
| Mar 3, 2026 | 14.73 | 15.03 | 14.50 | 14.59 | 14.15 | -5.14% | 63,932 |
| Mar 2, 2026 | 15.00 | 15.64 | 15.00 | 15.38 | 14.91 | -3.57% | 74,354 |
| Feb 27, 2026 | 15.71 | 15.95 | 15.62 | 15.95 | 15.46 | 1.01% | 43,063 |
| Feb 26, 2026 | 15.93 | 15.93 | 15.72 | 15.79 | 15.31 | -0.75% | 44,829 |
| Feb 25, 2026 | 15.69 | 15.96 | 15.67 | 15.91 | 15.42 | -0.41% | 38,257 |
| Feb 24, 2026 | 16.19 | 16.24 | 15.95 | 15.98 | 15.49 | -1.21% | 28,865 |
| Feb 23, 2026 | 16.22 | 16.27 | 16.08 | 16.17 | 15.68 | 1.25% | 63,392 |
| Feb 20, 2026 | 15.96 | 15.97 | 15.83 | 15.97 | 15.48 | - | 23,383 |
| Feb 19, 2026 | 15.66 | 16.00 | 15.66 | 15.97 | 15.48 | -1.66% | 318,877 |
| Feb 18, 2026 | 16.54 | 16.54 | 16.20 | 16.24 | 15.74 | -5.14% | 53,461 |
| Feb 17, 2026 | 16.68 | 17.12 | 16.68 | 17.12 | 16.60 | 3.76% | 35,204 |
| Feb 13, 2026 | 16.40 | 16.50 | 16.29 | 16.50 | 16.00 | 0.36% | 36,098 |
| Feb 12, 2026 | 16.19 | 16.44 | 16.19 | 16.44 | 15.94 | 0.24% | 29,309 |
| Feb 11, 2026 | 16.55 | 16.55 | 16.12 | 16.40 | 15.90 | 0.86% | 20,110 |
| Feb 10, 2026 | 16.12 | 16.42 | 16.11 | 16.26 | 15.76 | -0.37% | 30,644 |
| Feb 9, 2026 | 16.59 | 16.59 | 16.24 | 16.32 | 15.82 | -1.03% | 26,427 |
| Feb 6, 2026 | 16.16 | 16.49 | 16.16 | 16.49 | 15.99 | 2.81% | 14,785 |
| Feb 5, 2026 | 15.76 | 16.15 | 15.76 | 16.04 | 15.55 | 0.94% | 43,443 |
| Feb 4, 2026 | 15.92 | 16.19 | 15.81 | 15.89 | 15.41 | 1.21% | 32,553 |
| Feb 3, 2026 | 15.53 | 15.76 | 15.46 | 15.70 | 15.22 | 0.58% | 26,854 |
| Feb 2, 2026 | 15.49 | 15.61 | 15.25 | 15.61 | 15.13 | 0.32% | 35,830 |
| Jan 30, 2026 | 15.73 | 15.73 | 15.43 | 15.56 | 15.09 | 1.83% | 20,167 |
| Jan 29, 2026 | 15.48 | 15.48 | 15.04 | 15.28 | 14.81 | 0.66% | 27,366 |
| Jan 28, 2026 | 15.13 | 15.30 | 15.02 | 15.18 | 14.72 | -1.72% | 29,500 |
| Jan 27, 2026 | 15.32 | 15.59 | 15.22 | 15.45 | 14.97 | 1.21% | 32,575 |
| Jan 26, 2026 | 15.09 | 15.26 | 15.07 | 15.26 | 14.79 | 1.06% | 13,360 |
| Jan 23, 2026 | 14.82 | 15.10 | 14.82 | 15.10 | 14.64 | 0.60% | 54,647 |
| Jan 22, 2026 | 15.00 | 15.12 | 14.88 | 15.01 | 14.55 | 0.81% | 28,299 |
| Jan 21, 2026 | 14.86 | 14.90 | 14.55 | 14.89 | 14.44 | 0.61% | 19,098 |
| Jan 20, 2026 | 14.81 | 15.05 | 14.65 | 14.80 | 14.35 | 0.54% | 36,262 |
| Jan 16, 2026 | 14.73 | 14.89 | 14.70 | 14.72 | 14.27 | 1.34% | 18,185 |
| Jan 15, 2026 | 14.51 | 14.59 | 14.49 | 14.53 | 14.08 | -0.58% | 31,923 |
| Jan 14, 2026 | 14.29 | 14.61 | 14.27 | 14.61 | 14.16 | 2.81% | 20,562 |
| Jan 13, 2026 | 14.29 | 14.47 | 14.20 | 14.21 | 13.78 | -4.18% | 101,112 |
| Jan 12, 2026 | 14.77 | 14.83 | 14.61 | 14.83 | 14.38 | 1.85% | 19,894 |
| Jan 9, 2026 | 14.62 | 14.85 | 14.56 | 14.56 | 14.12 | -2.15% | 55,134 |
| Jan 8, 2026 | 14.50 | 14.88 | 14.50 | 14.88 | 14.43 | 2.90% | 33,378 |
| Jan 7, 2026 | 14.41 | 14.72 | 14.30 | 14.46 | 14.02 | -0.96% | 19,223 |
| Jan 6, 2026 | 14.59 | 14.74 | 14.50 | 14.60 | 14.15 | 2.60% | 60,603 |
| Jan 5, 2026 | 14.19 | 14.34 | 14.10 | 14.23 | 13.80 | 2.30% | 38,385 |
| Jan 2, 2026 | 13.93 | 14.13 | 13.83 | 13.91 | 13.49 | -2.80% | 44,786 |
| Dec 31, 2025 | 14.09 | 14.31 | 13.75 | 14.31 | 13.87 | 2.36% | 35,188 |
| Dec 30, 2025 | 13.95 | 14.16 | 13.82 | 13.98 | 13.55 | 0.22% | 22,909 |
| Dec 29, 2025 | 14.04 | 14.10 | 13.82 | 13.95 | 13.52 | -0.64% | 105,858 |
| Dec 26, 2025 | 14.29 | 14.49 | 14.00 | 14.04 | 13.61 | -2.16% | 17,419 |
| Dec 24, 2025 | 13.67 | 14.36 | 13.67 | 14.35 | 13.91 | 2.14% | 74,529 |
| Dec 23, 2025 | 13.80 | 14.19 | 13.80 | 14.05 | 13.62 | 0.86% | 24,806 |
| Dec 22, 2025 | 13.88 | 14.01 | 13.82 | 13.93 | 13.51 | 1.46% | 26,079 |
| Dec 19, 2025 | 13.76 | 13.86 | 13.65 | 13.73 | 13.31 | -0.22% | 23,812 |
| Dec 18, 2025 | 13.88 | 13.91 | 13.74 | 13.76 | 13.34 | 0.73% | 23,365 |
| Dec 17, 2025 | 13.67 | 13.82 | 13.60 | 13.66 | 13.24 | -0.51% | 30,096 |
| Dec 16, 2025 | 13.90 | 13.95 | 13.68 | 13.73 | 13.31 | -1.86% | 32,498 |
| Dec 15, 2025 | 14.01 | 14.01 | 13.91 | 13.99 | 13.56 | 0.87% | 44,014 |
| Dec 12, 2025 | 13.87 | 13.87 | 13.67 | 13.87 | 13.45 | 0.95% | 20,867 |
| Dec 11, 2025 | 13.62 | 13.76 | 13.52 | 13.74 | 13.32 | 2.08% | 25,692 |
| Dec 10, 2025 | 13.47 | 13.48 | 13.21 | 13.46 | 13.05 | 0.45% | 157,140 |
| Dec 9, 2025 | 13.56 | 13.56 | 13.36 | 13.40 | 12.99 | -0.89% | 44,220 |
| Dec 8, 2025 | 13.45 | 13.59 | 13.37 | 13.52 | 13.11 | 0.80% | 54,592 |
| Dec 5, 2025 | 13.59 | 13.59 | 13.26 | 13.41 | 13.00 | -0.27% | 51,293 |
| Dec 4, 2025 | 13.65 | 13.65 | 13.37 | 13.45 | 13.04 | -0.66% | 39,323 |
| Dec 3, 2025 | 13.59 | 13.68 | 13.52 | 13.54 | 13.13 | - | 51,780 |