Aena SME SA (ANNSF) - Historical data, historical prices

United States

opens in 2d 10h 8m

28.59400 USD

0.524

1.87%

Last update Apr 23, 11:02 AM EDT

Market closed

Day range

28.59400

27.95600

28.59400

Previous close

28.070000

Open

28.27400

Access this stock data via API

Aena SME SA

28.59

0.52

1.87%

Date	Open	High	Low	Close	% Change	Volume
Jun 04, 2026	28.27	28.59	27.96	28.59	1.13%	500
Jun 03, 2026	28.33	28.33	28.07	28.07	-0.92%	900
Jun 02, 2026	27.89	28.25	27.89	27.96	0.24%	400
Jun 01, 2026	28.07	28.26	27.75	28.13	0.22%	100
May 29, 2026	28.58	29.40	28.58	29.40	2.87%	100
May 28, 2026	29.02	29.02	27.77	28.74	-0.97%	400
May 27, 2026	28.45	28.63	28.20	28.60	0.51%	500
May 26, 2026	28.12	28.12	27.68	28.12	-0.01%	100200
May 22, 2026	27.50	27.81	27.27	27.27	-0.85%	200
May 21, 2026	27.83	27.89	27.72	27.72	-0.40%	800
May 20, 2026	27.63	28.06	27.24	28.06	1.55%	700
May 19, 2026	26.67	26.79	26.24	26.24	-1.61%	100
May 18, 2026	27.06	27.22	27.06	27.22	0.58%	100
May 15, 2026	27	27	26.79	26.81	-0.70%	500
May 14, 2026	27.04	27.52	27.04	27.44	1.48%	200
May 13, 2026	27.30	27.31	26.96	27.31	0.03%	600
May 12, 2026	27.16	27.65	27.16	27.65	1.79%	200
May 11, 2026	27.66	27.66	26.78	27.56	-0.35%	10200
May 08, 2026	27.97	28.04	27.60	28.04	0.25%	100
May 07, 2026	28.83	28.83	27.79	27.79	-3.61%	200
May 06, 2026	28.38	28.39	28.38	28.39	0.06%	300

Access /time_series data via our API — starting from the Basic plan and above.

Aena SME SA