Aena Sme S.A. (OP: ANYYY )

22.00 -0.44 (-1.96%)
Streaming Delayed Price Updated: 12:49 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 22.18 22.44 21.39 22.44 14,682 +0.32(+1.45%)
Oct 29, 2024 22.24 22.52 22.12 22.12 10,065 -0.30(-1.34%)
Oct 28, 2024 22.25 22.64 22.18 22.42 22,301 +0.35(+1.59%)
Oct 25, 2024 21.84 22.32 21.84 22.07 13,331 +0.12(+0.52%)
Oct 24, 2024 21.46 22.12 21.46 21.95 10,687 +0.23(+1.08%)
Oct 23, 2024 21.84 22.09 21.02 21.72 13,330 -0.24(-1.10%)
Oct 22, 2024 21.93 22.04 21.80 21.96 40,192 +0.14(+0.65%)
Oct 21, 2024 21.99 22.25 21.75 21.82 23,472 -0.38(-1.71%)
Oct 18, 2024 22.19 22.20 21.70 22.20 9,222 -0.02(-0.09%)
Oct 17, 2024 22.41 22.48 22.04 22.22 22,578 -0.38(-1.68%)
Oct 16, 2024 22.93 24.00 22.45 22.60 25,331 +0.20(+0.89%)
Oct 15, 2024 21.51 22.79 21.51 22.40 8,519 +0.39(+1.78%)
Oct 14, 2024 22.08 22.08 21.89 22.01 10,540 +0.24(+1.10%)
Oct 11, 2024 21.75 21.77 21.57 21.77 12,844 +0.05(+0.23%)
Oct 10, 2024 21.68 22.07 21.68 21.72 35,344 -0.30(-1.36%)
Oct 09, 2024 21.80 22.39 21.80 22.02 11,923 +0.07(+0.32%)
Oct 08, 2024 21.94 22.24 21.94 21.95 14,828 +0.07(+0.32%)
Oct 07, 2024 21.78 22.10 21.69 21.88 59,673 +0.05(+0.23%)
Oct 04, 2024 21.64 21.83 21.51 21.83 9,048 -0.07(-0.32%)
Oct 03, 2024 21.82 21.97 21.27 21.90 7,431 +0.27(+1.25%)
Oct 02, 2024 21.25 21.63 21.12 21.63 9,360 -0.10(-0.44%)
Oct 01, 2024 21.68 22.01 21.44 21.73 18,437 -0.26(-1.17%)
Sep 30, 2024 22.14 22.14 21.84 21.98 10,761 -0.44(-1.95%)
Sep 27, 2024 22.36 22.43 22.18 22.42 7,833 +0.28(+1.26%)
Sep 26, 2024 22.00 22.24 21.96 22.14 10,783 +0.18(+0.82%)
Sep 25, 2024 22.04 22.17 21.92 21.96 17,366 -0.14(-0.63%)
Sep 24, 2024 22.13 22.13 22.06 22.10 13,346 -0.26(-1.16%)
Sep 23, 2024 22.15 22.36 21.79 22.36 8,251 +0.28(+1.27%)
Sep 20, 2024 21.90 22.08 21.46 22.08 20,566 -0.02(-0.09%)
Sep 19, 2024 21.91 22.10 21.84 22.10 9,561 +0.15(+0.67%)
Sep 18, 2024 21.71 22.13 21.27 21.95 9,297 +0.51(+2.39%)
Sep 17, 2024 21.50 21.56 21.44 21.44 9,262 +0.10(+0.47%)
Sep 16, 2024 21.05 21.38 21.01 21.34 14,324 +0.18(+0.83%)
Sep 13, 2024 21.11 21.23 21.02 21.16 6,298 +0.16(+0.79%)
Sep 12, 2024 20.76 21.00 20.72 21.00 13,750 +0.21(+1.01%)
Sep 11, 2024 20.62 20.88 20.45 20.79 25,234 +0.35(+1.71%)
Sep 10, 2024 20.30 20.50 20.22 20.44 24,552 +0.13(+0.64%)
Sep 09, 2024 20.31 20.44 20.28 20.31 16,294 +0.22(+1.10%)
Sep 06, 2024 20.38 20.40 20.09 20.09 12,009 -0.19(-0.94%)
Sep 05, 2024 20.18 20.30 20.14 20.28 18,339 +0.65(+3.31%)
Sep 04, 2024 20.01 20.15 19.63 19.63 18,812 -0.60(-2.97%)
Sep 03, 2024 20.05 20.23 19.79 20.23 15,258 +0.27(+1.35%)
Aug 30, 2024 20.05 20.26 19.96 19.96 15,684 +0.03(+0.14%)
Aug 29, 2024 19.93 20.05 19.90 19.93 70,698 +0.28(+1.44%)
Aug 28, 2024 19.84 20.05 19.65 19.65 25,813 -0.32(-1.60%)
Aug 27, 2024 19.61 20.02 19.61 19.97 26,353 +0.19(+0.96%)
Aug 26, 2024 19.89 19.89 19.60 19.78 25,183 -0.07(-0.35%)
Aug 23, 2024 19.73 20.02 19.62 19.85 24,676 +0.15(+0.76%)
Aug 22, 2024 19.42 19.81 19.28 19.70 18,441 +0.10(+0.51%)
Aug 21, 2024 19.41 19.72 19.41 19.60 29,471 +0.04(+0.20%)
Aug 20, 2024 19.36 19.56 19.30 19.56 75,597 +0.16(+0.82%)
Aug 19, 2024 19.01 19.48 19.01 19.40 52,596 +0.38(+2.00%)
Aug 16, 2024 19.10 19.30 18.79 19.02 79,765 -0.03(-0.16%)
Aug 15, 2024 18.88 19.24 18.81 19.05 258,718 -0.07(-0.37%)
Aug 14, 2024 18.96 19.26 18.66 19.12 244,573 -0.22(-1.13%)
Aug 13, 2024 19.10 19.36 19.04 19.34 41,552 +0.38(+1.99%)
Aug 12, 2024 18.80 18.96 18.80 18.96 32,843 +0.28(+1.50%)
Aug 09, 2024 18.81 18.97 18.68 18.68 38,280 +0.07(+0.38%)
Aug 08, 2024 18.39 18.75 18.24 18.61 26,515 +0.08(+0.43%)
Aug 07, 2024 18.74 18.74 18.06 18.53 39,325 +0.40(+2.21%)
Aug 06, 2024 18.07 18.33 17.54 18.13 87,384 +0.09(+0.50%)
Aug 05, 2024 17.95 18.46 17.52 18.04 51,796 -0.11(-0.61%)
Aug 02, 2024 18.60 18.77 18.15 18.15 56,162 -0.08(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.