Dark

ANNSF
AENA S A
stock OTC

EOD

Sep 30, 2026

29.01USD+1.334%(+0.38)278

Pre-market

0.00USD-100.000%(-28.63)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	28.7880	29.0100	28.7880	29.0100	+1.334%	278	0.000%
2026-09-29	29.3360	29.3360	28.5000	28.6280	-3.797%	918	+1.334%
2026-09-28	29.2850	29.7580	28.9780	29.7580	-0.654%	265	-2.514%
2026-09-25	29.0960	29.9540	29.0960	29.9540	-0.127%	80	-3.151%
2026-09-24	29.6120	30.0520	29.1180	29.9920	+3.678%	768	-3.274%
2026-09-23	29.6940	29.6940	28.8180	28.9280	-5.371%	135	+0.283%
2026-09-22	30.2400	30.5700	29.5880	30.5700	+4.334%	1,111	-5.103%
2026-09-21	29.2600	29.7700	29.1100	29.3000	+2.455%	1,001	-0.990%
2026-09-18	28.8700	29.3740	28.5980	28.5980	-1.031%	415	+1.441%
2026-09-17	29.3520	29.3520	28.8960	28.8960	-0.523%	79	+0.395%
2026-09-16	28.5620	29.0480	28.2900	29.0480	+0.214%	1,202	-0.131%
2026-09-15	29.0900	29.5360	28.7040	28.9860	+0.437%	668	+0.083%
2026-09-14	28.5880	28.8920	28.1800	28.8600	+2.036%	540	+0.520%
2026-09-11	28.4200	28.8980	28.2840	28.2840	-1.676%	1,848	+2.567%
2026-09-10	28.5680	28.7660	28.5680	28.7660	-1.277%	1,889	+0.848%
2026-09-09	29.1360	29.1680	28.7480	29.1380	-0.505%	222	-0.439%
2026-09-08	29.3260	29.8020	29.2860	29.2860	-2.750%	70	-0.942%
2026-09-04	29.6700	30.2340	29.6700	30.1140	+1.408%	433	-3.666%
2026-09-03	29.6780	30.1420	29.6780	29.6960	-0.769%	778	-2.310%
2026-09-02	29.9260	29.9260	29.9260	29.9260	-0.750%	2	-3.061%
2026-09-01	29.9400	30.1620	29.9320	30.1520	-1.855%	598	-3.787%
2026-08-31	30.7100	30.7420	30.2280	30.7220	-0.137%	456	-5.573%
2026-08-28	30.8500	30.8500	30.7640	30.7640	-2.206%	967	-5.701%
2026-08-27	31.4640	31.4640	31.3760	31.4580	-2.763%	895	-7.782%
2026-08-26	32.3020	32.3520	31.8280	32.3520	+0.242%	214	-10.330%
2026-08-25	32.0400	32.2740	32.0400	32.2740	+1.242%	30	-10.113%
2026-08-24	31.8240	31.8980	31.7260	31.8780	+2.958%	1,779	-8.997%
2026-08-21	31.5700	31.5700	30.9620	30.9620	+0.853%	172	-6.305%
2026-08-20	31.1880	31.2000	30.6720	30.7000	-1.438%	137	-5.505%
2026-08-19	31.1980	31.1980	31.1480	31.1480	+3.847%	225	-6.864%
2026-08-18	30.3940	30.5560	29.9940	29.9940	-0.912%	615	-3.281%
2026-08-17	30.4400	30.4400	29.8300	30.2700	+0.272%	2,119	-4.163%
2026-08-14	30.3660	30.7400	30.1880	30.1880	-0.389%	92	-3.902%
2026-08-13	31.3660	31.3660	30.3060	30.3060	-1.668%	1,660	-4.276%
2026-08-12	30.7100	30.8400	30.4120	30.8200	-0.123%	2,272	-5.873%
2026-08-11	31.0280	31.0280	30.5720	30.8580	-0.181%	1,653	-5.989%
2026-08-10	30.8600	30.9440	30.8600	30.9140	-1.642%	719	-6.159%
2026-08-07	31.4520	31.4520	30.1600	31.4300	+1.309%	923	-7.700%
2026-08-06	31.0200	31.0520	30.6840	31.0240	-0.939%	1,374	-6.492%
2026-08-05	31.1660	31.3280	30.7700	31.3180	+2.844%	498	-7.370%
2026-08-03	31.0880	31.0880	30.4520	30.4520	-0.164%	430	-4.735%
2026-07-31	30.5000	30.5020	30.5000	30.5020	-2.143%	3,339	-4.891%
2026-07-30	30.7120	31.1700	30.5620	31.1700	+1.730%	382	-6.930%
2026-07-29	29.9520	30.6400	29.6180	30.6400	-1.257%	183	-5.320%
2026-07-28	30.6500	31.0300	30.4000	31.0300	+1.578%	13,377	-6.510%
2026-07-27	30.9400	31.0620	30.5480	30.5480	+0.752%	217	-5.035%
2026-07-24	30.2620	30.3200	30.2620	30.3200	+1.378%	761	-4.321%
2026-07-23	29.7600	29.9580	29.5120	29.9080	-0.625%	61	-3.003%
2026-07-22	29.6560	30.0960	29.6560	30.0960	0.000%	497	-3.608%
2026-07-21	29.5280	30.1080	29.5280	30.0960	+1.245%	486	-3.608%
2026-07-20	29.7560	29.7560	29.7060	29.7260	+1.185%	150	-2.409%
2026-07-17	29.5820	30.1920	29.3780	29.3780	-2.321%	2,261	-1.253%
2026-07-16	30.1880	30.1880	29.6420	30.0760	-0.163%	388	-3.544%
2026-07-15	30.1220	30.1250	29.8640	30.1250	-0.879%	206	-3.701%
2026-07-14	29.8880	30.3920	29.8880	30.3920	+1.639%	117	-4.547%
2026-07-13	30.6700	30.6700	29.9020	29.9020	-3.554%	467	-2.983%
2026-07-10	31.0700	31.0700	30.7200	31.0040	+0.467%	2,203	-6.431%
2026-07-09	30.5450	30.8600	30.5450	30.8600	-0.194%	686	-5.995%
2026-07-08	30.4540	30.9200	30.4540	30.9200	-1.050%	74	-6.177%
2026-07-07	31.2480	31.2480	30.5820	31.2480	-0.831%	184	-7.162%
2026-07-06	31.4200	31.5100	31.0680	31.5100	+1.619%	686	-7.934%
2026-07-02	31.2620	31.2620	30.9500	31.0080	+1.142%	310	-6.443%
2026-07-01	30.6820	30.6820	30.6580	30.6580	-0.506%	435	-5.375%
2026-06-30	30.9500	30.9500	30.3780	30.8140	-2.475%	470	-5.854%
2026-06-29	31.5360	31.6060	30.9040	31.5960	+3.777%	196	-8.185%
2026-06-26	31.3300	31.3460	30.4460	30.4460	-0.242%	231	-4.717%
2026-06-25	30.9440	31.3500	30.5200	30.5200	-0.079%	1,734	-4.948%
2026-06-24	30.7000	31.0960	30.5440	30.5440	+0.692%	1,684	-5.022%
2026-06-23	30.3340	30.3340	30.3340	30.3340	+0.007%	79	-4.365%
2026-06-22	30.5280	30.5280	30.2920	30.3320	-2.651%	102,128	-4.358%
2026-06-18	31.1580	31.1580	31.1580	31.1580	+1.182%	2,207	-6.894%
2026-06-17	30.8100	30.8100	30.7940	30.7940	-1.194%	42	-5.793%
2026-06-16	31.3900	31.3900	30.5860	31.1660	+0.861%	238	-6.918%
2026-06-15	30.8660	30.9000	30.1500	30.9000	+4.111%	1,165	-6.117%
2026-06-12	29.4820	30.3700	29.4820	29.6800	-0.576%	586	-2.257%
2026-06-11	28.8580	29.8520	28.6500	29.8520	+5.283%	4,046	-2.821%
2026-06-10	28.9780	29.0260	28.3540	28.3540	-2.201%	7,703	+2.314%
2026-06-09	29.4700	29.4700	28.4750	28.9920	+2.889%	5,565	+0.062%
2026-06-08	28.7650	29.1080	28.1780	28.1780	-1.853%	1,701	+2.953%
2026-06-05	28.7520	28.7520	28.1380	28.7100	+0.406%	3,066	+1.045%
2026-06-04	28.2740	28.5940	27.9560	28.5940	+1.867%	464	+1.455%
2026-06-03	28.3320	28.3320	28.0700	28.0700	+0.408%	925	+3.349%
2026-06-02	27.8900	28.2500	27.8900	27.9560	-0.619%	392	+3.770%
2026-06-01	28.0680	28.2620	27.7460	28.1300	-4.326%	138	+3.128%
2026-05-29	28.5820	29.4020	28.5820	29.4020	+2.318%	125	-1.333%
2026-05-28	29.0180	29.0180	27.7680	28.7360	+0.476%	413	+0.954%
2026-05-27	28.4540	28.6280	28.2020	28.6000	+1.721%	510	+1.434%
2026-05-26	28.1200	28.1200	27.6840	28.1160	+3.110%	100,152	+3.180%
2026-05-22	27.5020	27.8120	27.2680	27.2680	-1.631%	201	+6.388%
2026-05-21	27.8300	27.8900	27.7200	27.7200	-1.219%	817	+4.654%
2026-05-20	27.6340	28.0620	27.2380	28.0620	+6.952%	749	+3.378%
2026-05-19	26.6660	26.7940	26.2380	26.2380	-3.601%	89	+10.565%
2026-05-18	27.0600	27.2180	27.0600	27.2180	+1.522%	106	+6.584%
2026-05-15	27.0000	27.0000	26.7900	26.8100	-2.296%	477	+8.206%
2026-05-14	27.0400	27.5220	27.0400	27.4400	+0.476%	157	+5.722%
2026-05-13	27.3020	27.3100	26.9580	27.3100	-1.223%	571	+6.225%
2026-05-12	27.1620	27.6480	27.1620	27.6480	+0.312%	172	+4.926%
2026-05-11	27.6600	27.6600	26.7780	27.5620	-1.691%	10,168	+5.254%
2026-05-08	27.9660	28.0360	27.6040	28.0360	+0.892%	103	+3.474%
2026-05-07	28.8280	28.8280	27.7880	27.7880	-2.134%	214	+4.398%
2026-05-06	28.3760	28.3940	28.3760	28.3940	+7.026%	328	+2.169%
2026-05-05	26.5500	26.9200	26.5300	26.5300	+1.407%	104	+9.348%
2026-05-04	26.9800	26.9800	26.1620	26.1620	-5.244%	3,232	+10.886%
2026-05-01	27.5420	27.6100	25.8300	27.6100	+0.407%	149	+5.071%
2026-04-30	26.6920	27.5080	26.6920	27.4980	+1.544%	733	+5.499%
2026-04-29	26.8760	27.1340	26.1700	27.0800	-3.085%	465	+7.127%
2026-04-28	27.7940	27.9420	27.2560	27.9420	+0.280%	369	+3.822%
2026-04-27	28.3920	28.3920	27.8640	27.8640	-2.348%	62	+4.113%
2026-04-24	28.2220	28.5540	28.1560	28.5340	-0.481%	540	+1.668%
2026-04-23	28.8100	29.8320	28.6718	28.6718	-5.821%	20,155	+1.180%
2026-04-22	30.5300	30.5500	30.0440	30.4440	-0.853%	305	-4.710%
2026-04-21	31.1900	31.1900	30.7060	30.7060	-5.607%	216	-5.523%
2026-04-20	31.1500	32.5300	31.1500	32.5300	+3.480%	23,191	-10.821%
2026-04-17	31.0060	31.4360	30.7340	31.4360	+1.979%	114	-7.717%
2026-04-16	30.6825	30.8660	30.4850	30.8260	-1.965%	312	-5.891%
2026-04-15	31.3000	31.4440	30.8360	31.4440	+0.847%	1,105	-7.741%
2026-04-14	31.1840	31.7620	31.1800	31.1800	-0.934%	72	-6.960%
2026-04-13	31.0380	31.4740	30.3960	31.4740	+0.317%	189	-7.829%
2026-04-10	31.4380	31.4380	31.3744	31.3744	-0.132%	2,365	-7.536%
2026-04-09	31.6620	32.1300	31.2560	31.4160	-1.052%	721	-7.659%
2026-04-08	31.7480	31.7500	31.7480	31.7500	+3.928%	78	-8.630%
2026-04-07	30.4250	30.6580	29.7200	30.5500	-0.631%	6,647	-5.041%
2026-04-06	30.9900	30.9900	29.7080	30.7440	+0.457%	467	-5.640%
2026-04-02	29.8860	30.6680	29.8860	30.6040	+0.870%	171	-5.208%
2026-04-01	30.3900	30.6460	30.3400	30.3400	+0.125%	143	-4.384%
2026-03-31	29.5480	30.3020	29.4300	30.3020	+5.450%	148	-4.264%
2026-03-30	29.1300	29.3760	28.7360	28.7360	-2.741%	304	+0.954%
2026-03-27	29.5280	29.5460	29.5280	29.5460	-0.216%	572	-1.814%
2026-03-26	29.2960	29.6660	29.2960	29.6100	-1.425%	656	-2.026%
2026-03-25	29.5620	30.0380	29.4820	30.0380	+1.941%	972	-3.422%
2026-03-24	28.7520	29.4660	28.7520	29.4660	-0.981%	213	-1.548%
2026-03-23	29.7640	29.8740	28.7680	29.7580	+0.909%	159	-2.514%
2026-03-20	29.6360	29.8860	28.4780	29.4900	+2.738%	288	-1.628%
2026-03-19	29.3540	29.3540	28.7040	28.7040	-1.211%	126	+1.066%
2026-03-18	30.0940	30.0940	29.0560	29.0560	-3.545%	250	-0.158%
2026-03-17	29.8960	30.2140	29.5720	30.1240	+2.953%	408	-3.698%
2026-03-16	29.6260	29.6260	29.0400	29.2600	-0.834%	5,107	-0.854%
2026-03-13	29.5060	29.5060	29.5060	29.5060	-0.880%	30	-1.681%
2026-03-12	29.3740	29.7980	29.3740	29.7680	-3.023%	196	-2.546%
2026-03-11	28.3460	30.6960	28.3460	30.6960	+3.319%	885	-5.493%
2026-03-10	29.8000	29.8720	29.7100	29.7100	+1.712%	514	-2.356%
2026-03-09	29.2280	29.4000	29.1380	29.2100	-2.458%	630	-0.685%
2026-03-06	29.2120	29.9460	29.2120	29.9460	-0.033%	113	-3.126%
2026-03-05	28.8080	29.9560	28.8080	29.9560	-0.093%	1,106	-3.158%
2026-03-04	30.3860	30.5460	29.9840	29.9840	-0.807%	493	-3.248%
2026-03-03	29.9520	30.2280	29.9520	30.2280	-2.547%	72	-4.029%
2026-03-02	30.5820	31.1100	30.5200	31.0180	+1.042%	1,077	-6.474%
2026-02-27	31.7720	31.8120	30.6980	30.6980	-3.810%	3,240	-5.499%
2026-02-26	31.5900	32.0980	31.5900	31.9140	-0.399%	231	-9.099%
2026-02-25	31.9340	32.0420	31.4980	32.0420	-1.342%	272	-9.463%
2026-02-24	32.5520	32.5520	32.4720	32.4780	+1.991%	551	-10.678%
2026-02-23	32.4620	32.5560	31.8440	31.8440	+0.138%	64	-8.900%
2026-02-20	32.1040	32.1040	31.8000	31.8000	-1.107%	1,946	-8.774%
2026-02-19	32.1780	32.1780	31.7520	32.1560	-2.717%	216	-9.784%
2026-02-18	32.9940	33.0540	32.9340	33.0540	-3.969%	931	-12.235%
2026-02-17	33.7500	34.4200	33.7320	34.4200	+4.335%	2,422	-15.718%
2026-02-13	33.1080	33.1080	32.9900	32.9900	+1.802%	786	-12.064%
2026-02-12	32.6940	33.0520	32.2780	32.4060	-1.859%	206	-10.480%
2026-02-11	32.5680	33.0200	32.4543	33.0200	+2.470%	803	-12.144%
2026-02-10	32.6250	32.6860	32.2240	32.2240	-1.858%	2,782	-9.974%
2026-02-09	33.1440	33.1760	32.8340	32.8340	+0.601%	24	-11.646%
2026-02-06	32.8740	32.9820	32.5880	32.6380	+0.822%	297	-11.116%
2026-02-05	32.0200	32.3720	32.0000	32.3720	+0.578%	7,055	-10.386%
2026-02-04	32.0000	32.1860	31.6440	32.1860	+3.552%	5,085	-9.868%
2026-02-03	31.0680	31.4780	31.0320	31.0820	+0.817%	457	-6.666%
2026-02-02	31.2200	31.3500	30.8300	30.8300	-1.243%	1,556	-5.903%
2026-01-30	31.2000	31.2200	30.7840	31.2180	+2.455%	22,821	-7.073%
2026-01-29	30.5400	30.7000	30.4100	30.4700	-0.223%	534	-4.792%
2026-01-28	30.4520	30.5380	30.4520	30.5380	-0.573%	1,148	-5.004%
2026-01-27	31.1060	31.1060	30.7140	30.7140	+1.059%	405	-5.548%
2026-01-26	30.3800	30.4520	30.2825	30.3920	+0.416%	1,266	-4.547%
2026-01-23	29.7540	30.2660	29.7540	30.2660	+1.143%	127	-4.150%
2026-01-22	30.0040	30.2060	29.9240	29.9240	-0.572%	126	-3.054%
2026-01-21	29.9120	30.0960	29.2260	30.0960	+1.327%	202	-3.608%
2026-01-20	29.8820	29.9460	29.4540	29.7020	-0.356%	3,676	-2.330%
2026-01-16	29.5860	29.8080	29.4320	29.8080	+3.063%	3,087	-2.677%
2026-01-15	28.9100	29.2600	28.9100	28.9220	+0.035%	193	+0.304%
2026-01-14	28.6300	28.9120	28.6300	28.9120	+0.215%	112	+0.339%
2026-01-13	28.8180	28.8920	28.8180	28.8500	-2.560%	11,143	+0.555%
2026-01-12	29.5240	29.6080	29.1100	29.6080	+1.697%	124	-2.020%
2026-01-09	29.1140	29.1140	29.1140	29.1140	-0.485%	3	-0.357%
2026-01-08	29.6040	29.6760	29.2560	29.2560	+0.291%	207	-0.841%
2026-01-07	29.2400	29.2400	29.1710	29.1710	-1.075%	333	-0.552%
2026-01-06	29.3020	29.4880	29.1640	29.4880	+3.015%	357	-1.621%
2026-01-05	28.2740	28.8760	28.2740	28.6250	+3.827%	100	+1.345%
2026-01-02	27.9820	28.0900	27.5700	27.5700	+0.276%	6,274	+5.223%
2025-12-31	28.2860	28.2960	27.4940	27.4940	-1.385%	159	+5.514%
2025-12-30	28.1340	28.1340	27.8800	27.8800	+0.971%	1,268	+4.053%
2025-12-26	27.9700	28.5780	27.6120	27.6120	-1.280%	334	+5.063%
2025-12-24	27.9700	27.9700	27.9700	27.9700	0.000%	400	+3.718%
2025-12-23	28.1587	28.1587	27.9700	27.9700	-0.844%	159	+3.718%
2025-12-22	27.8280	28.2220	27.8280	28.2080	+0.635%	130	+2.843%
2025-12-19	27.7820	28.0300	27.7820	28.0300	+1.038%	174	+3.496%
2025-12-18	27.6960	27.7440	27.4860	27.7420	+1.418%	323	+4.571%
2025-12-17	27.5140	27.6060	27.3540	27.3540	-1.092%	7,760	+6.054%
2025-12-16	27.4240	27.6560	27.4240	27.6560	-0.532%	1,162	+4.896%
2025-12-15	28.0660	28.0660	27.8040	27.8040	+0.754%	828	+4.338%
2025-12-12	27.6240	27.7580	27.5860	27.5960	+0.995%	236	+5.124%
2025-12-11	27.3360	27.6160	27.3240	27.3240	-0.357%	374	+6.170%
2025-12-10	26.8640	27.4220	26.6151	27.4220	+1.413%	96,418	+5.791%
2025-12-09	27.1200	27.1200	26.8200	27.0400	-0.909%	668	+7.286%
2025-12-08	27.1820	27.2880	27.1820	27.2880	+1.089%	161	+6.310%
2025-12-05	27.1120	27.1120	26.7740	26.9940	-1.085%	440	+7.468%
2025-12-03	27.2600	27.2900	27.1140	27.2900	-0.510%	657	+6.303%
2025-12-02	27.3240	27.4355	27.2820	27.4300	+0.535%	294	+5.760%
2025-12-01	27.2840	27.2840	27.2840	27.2840	+0.508%	2	+6.326%
2025-11-28	27.1460	27.1460	27.1460	27.1460	-0.440%	2	+6.867%
2025-11-26	27.2660	27.2660	27.2660	27.2660	+0.280%	92	+6.396%
2025-11-25	27.0000	27.1900	27.0000	27.1900	+0.103%	118	+6.694%
2025-11-24	26.8740	27.1620	26.8740	27.1620	+0.951%	318	+6.804%
2025-11-21	26.5960	26.9660	26.5960	26.9060	+3.580%	254	+7.820%
2025-11-20	26.3760	26.3760	25.7720	25.9760	-0.521%	704	+11.680%
2025-11-19	26.0360	26.1120	26.0360	26.1120	-0.061%	154	+11.098%
2025-11-18	25.9250	26.1780	25.8320	26.1280	-1.478%	6,093	+11.030%
2025-11-17	26.5140	26.6140	26.3260	26.5200	-1.281%	248	+9.389%
2025-11-14	26.5640	26.8640	26.5640	26.8640	-1.417%	244	+7.988%
2025-11-13	26.8760	27.2500	26.8760	27.2500	+2.290%	462	+6.459%
2025-11-12	26.4860	26.6400	26.4860	26.6400	+0.211%	220	+8.896%
2025-11-11	26.5740	26.5840	26.5740	26.5840	+2.578%	163	+9.126%
2025-11-10	26.0580	26.0580	25.7460	25.9160	+1.321%	239	+11.939%
2025-11-07	25.7200	25.7480	25.5600	25.5780	-1.782%	186	+13.418%
2025-11-06	25.9720	26.0420	25.9720	26.0420	-5.267%	109	+11.397%
2025-11-05	27.3860	27.4900	27.3160	27.4900	+1.346%	120	+5.529%
2025-11-04	27.1920	27.1920	27.1250	27.1250	-1.234%	26	+6.949%
2025-11-03	27.1480	27.4640	27.1480	27.4640	+0.830%	459	+5.629%
2025-10-31	26.9560	27.2900	26.9560	27.2380	-0.300%	235	+6.506%
2025-10-30	27.1000	27.3200	27.1000	27.3200	-3.613%	77	+6.186%
2025-10-28	27.9860	28.3440	27.9860	28.3440	+1.818%	156	+2.350%
2025-10-27	27.9200	28.1320	27.8080	27.8380	0.000%	973	+4.210%
2025-10-24	27.8680	27.8680	27.8300	27.8380	+0.209%	277	+4.210%
2025-10-23	27.5960	27.7800	27.5960	27.7800	+1.195%	105	+4.428%
2025-10-22	27.3940	27.4520	27.3940	27.4520	+1.901%	256	+5.675%
2025-10-21	27.2440	27.2440	26.9400	26.9400	-1.629%	750	+7.684%
2025-10-20	27.3420	27.3860	27.3420	27.3860	-1.134%	197	+5.930%
2025-10-17	27.7820	27.7820	27.6340	27.7000	+0.881%	600	+4.729%
2025-10-16	27.5040	27.5040	27.0600	27.4580	+3.001%	90	+5.652%
2025-10-15	26.9240	26.9240	26.6580	26.6580	-1.025%	122	+8.823%
2025-10-14	26.6460	26.9340	26.6460	26.9340	+2.919%	104	+7.708%
2025-10-13	26.1700	26.1700	26.1700	26.1700	-0.198%	2	+10.852%
2025-10-10	26.3640	26.4760	26.2220	26.2220	+1.502%	136	+10.632%
2025-10-09	25.8340	25.8340	25.8340	25.8340	-1.420%	2	+12.294%
2025-10-08	26.2240	26.2540	26.2060	26.2060	-1.577%	99	+10.700%
2025-10-07	26.5660	26.6260	26.5660	26.6260	+0.422%	497	+8.954%
2025-10-06	26.6500	26.8560	26.5140	26.5140	-1.793%	161	+9.414%
2025-10-03	26.9240	26.9980	26.9240	26.9980	+0.186%	58	+7.452%
2025-10-02	26.7600	26.9480	26.7600	26.9480	-0.487%	365	+7.652%
2025-10-01	27.0800	27.0800	27.0800	27.0800	-1.556%	36	+7.127%
2025-09-30	27.4880	27.5080	27.3220	27.5080	+2.283%	190	+5.460%
2025-09-29	26.7300	26.8940	26.5340	26.8940	+0.486%	470	+7.868%
2025-09-26	26.9860	27.0160	26.7640	26.7640	-1.827%	141	+8.392%
2025-09-25	27.2000	27.3460	27.2000	27.2620	+0.672%	693	+6.412%
2025-09-24	27.4960	27.4960	27.0600	27.0800	-2.485%	305	+7.127%
2025-09-22	27.5560	27.7700	27.4600	27.7700	+1.026%	184	+4.465%
2025-09-19	27.7320	27.7320	27.4880	27.4880	-0.225%	191	+5.537%
2025-09-18	27.4200	27.5500	27.1440	27.5500	-5.618%	852	+5.299%
2025-09-17	29.2760	29.2760	28.6860	29.1900	-0.795%	643	-0.617%
2025-09-16	29.1820	29.4240	29.0900	29.4240	+1.260%	229	-1.407%
2025-09-15	28.9660	29.0580	28.8320	29.0580	-0.995%	271	-0.165%
2025-09-12	29.2320	29.3500	29.0740	29.3500	+0.922%	275	-1.158%
2025-09-11	29.0640	29.0820	29.0620	29.0820	+1.487%	354	-0.248%
2025-09-10	28.6207	28.6560	28.6207	28.6560	-0.216%	179	+1.235%
2025-09-09	28.7180	28.7180	28.7180	28.7180	-0.271%	726	+1.017%
2025-09-08	28.6340	28.7960	28.6340	28.7960	+0.475%	17	+0.743%
2025-09-05	28.6060	28.6600	28.4800	28.6600	+0.766%	84	+1.221%
2025-09-04	28.3160	28.4680	28.3160	28.4420	-0.291%	141	+1.997%
2025-09-03	28.2700	28.6080	28.2700	28.5250	+0.838%	124	+1.700%
2025-09-02	28.1860	28.4340	28.1860	28.2880	-2.206%	336	+2.552%
2025-08-29	28.9260	28.9260	28.9260	28.9260	-1.873%	67	+0.290%
2025-08-28	29.5000	29.5000	29.4780	29.4780	+1.139%	261	-1.588%
2025-08-27	29.1100	29.4040	29.1100	29.1460	-0.458%	54	-0.467%
2025-08-26	29.3860	29.3860	29.2800	29.2800	+0.674%	20,011	-0.922%
2025-08-25	29.7760	29.7760	29.0840	29.0840	-2.898%	58	-0.254%
2025-08-22	29.9520	29.9520	29.9520	29.9520	+0.903%	42	-3.145%
2025-08-21	29.6840	29.7160	29.6840	29.6840	-1.139%	134	-2.271%
2025-08-20	30.0600	30.0600	30.0260	30.0260	+1.357%	90	-3.384%
2025-08-19	29.9760	29.9760	29.6240	29.6240	-0.996%	186	-2.073%
2025-08-18	29.9120	30.1380	29.9020	29.9220	-0.631%	893	-3.048%
2025-08-15	30.1120	30.1120	30.1120	30.1120	+2.054%	88	-3.660%
2025-08-14	29.5160	29.6920	29.5060	29.5060	-0.041%	965	-1.681%
2025-08-13	29.5380	29.5380	29.3220	29.5180	+1.131%	172	-1.721%
2025-08-12	29.0060	29.1880	29.0060	29.1880	+1.207%	109	-0.610%
2025-08-11	28.7140	28.8400	28.7140	28.8400	+1.229%	43	+0.589%
2025-08-08	28.8000	28.8000	28.4900	28.4900	+0.058%	167	+1.825%
2025-08-07	28.6140	28.6560	28.4140	28.4735	+0.054%	228	+1.884%
2025-08-06	28.1440	28.5140	28.1440	28.4580	-3.565%	567	+1.940%
2025-08-05	27.9000	29.5100	26.5000	29.5100	+11.611%	334	-1.694%
2025-08-04	29.4500	29.4500	26.4400	26.4400	+3.160%	269	+9.720%
2025-08-01	28.7100	28.7100	25.6300	25.6300	-10.385%	345	+13.188%
2025-07-31	28.6000	28.6000	28.6000	28.6000	-0.625%	763	+1.434%
2025-07-30	29.0100	29.0700	25.7800	28.7800	-0.861%	2,273	+0.799%
2025-07-29	28.8800	29.0300	28.8800	29.0300	+0.415%	93	-0.069%
2025-07-28	28.9000	28.9500	25.9600	28.9100	-0.823%	823	+0.346%
2025-07-25	28.8700	29.1500	27.1400	29.1500	-0.444%	1,793	-0.480%
2025-07-24	29.2800	29.2800	29.2800	29.2800	-1.268%	129	-0.922%
2025-07-23	29.6560	29.6560	29.6560	29.6560	-88.883%	42	-2.178%
2025-06-18	266.7600	266.7600	266.7600	266.7600	+0.994%	15	-89.125%
2025-06-17	267.6800	267.6800	264.1350	264.1350	-2.252%	31	-89.017%
2025-06-16	270.5250	270.5250	270.2200	270.2200	+1.274%	2	-89.264%
2025-06-13	266.8200	266.8200	266.8200	266.8200	-1.791%	37	-89.128%
2025-06-12	271.6850	271.6850	271.6850	271.6850	-0.961%	2	-89.322%
2025-06-11	274.3200	274.3200	274.3200	274.3200	+0.714%	31	-89.425%
2025-06-10	272.3750	272.3750	272.3750	272.3750	-0.495%	85	-89.349%
2025-06-09	273.7300	273.7300	273.7300	273.7300	-0.794%	2	-89.402%
2025-06-06	275.0000	275.9200	274.6300	275.9200	+0.600%	18	-89.486%
2025-06-05	274.2750	274.2750	274.2750	274.2750	+0.524%	1	-89.423%
2025-06-04	272.8450	272.8450	272.8450	272.8450	+1.014%	1	-89.368%
2025-06-03	270.3060	270.6200	270.1050	270.1050	-1.033%	39	-89.260%
2025-06-02	270.9650	272.9250	270.9650	272.9250	+1.538%	17	-89.371%
2025-05-30	268.7900	268.7900	268.7900	268.7900	+0.336%	12	-89.207%
2025-05-29	268.6100	269.4200	267.8900	267.8900	-1.641%	28	-89.171%
2025-05-27	272.5000	272.5000	269.6100	272.3600	+0.391%	52	-89.349%
2025-05-23	268.7000	273.6300	268.5000	271.3000	-0.561%	2,048	-89.307%
2025-05-22	272.0000	272.8300	272.0000	272.8300	-0.664%	35	-89.367%
2025-05-21	276.4000	276.4000	274.6550	274.6550	+0.400%	5	-89.438%
2025-05-20	273.6363	274.1250	273.5600	273.5600	+3.273%	134	-89.395%
2025-05-19	265.9400	266.2800	264.8000	264.8900	+0.862%	358	-89.048%
2025-05-16	263.9450	263.9450	262.4150	262.6250	+0.851%	16	-88.954%
2025-05-15	262.2599	262.2599	260.4100	260.4100	+1.651%	10	-88.860%
2025-05-14	254.3800	256.1800	254.3800	256.1800	+0.475%	211	-88.676%
2025-05-13	255.4499	255.4499	254.9700	254.9700	+1.685%	15	-88.622%
2025-05-12	251.0000	251.0000	250.7450	250.7450	-2.915%	8	-88.430%
2025-05-09	258.2750	258.2750	258.2750	258.2750	-0.033%	1	-88.768%
2025-05-08	258.4750	258.4750	258.3600	258.3600	-2.426%	192	-88.771%
2025-05-06	264.7850	264.7850	264.7850	264.7850	+6.016%	6	-89.044%
2025-04-30	248.3150	249.7600	248.3150	249.7600	+2.512%	88	-88.385%
2025-04-29	244.5440	244.5440	243.6400	243.6400	-1.262%	123	-88.093%
2025-04-28	246.7550	246.7550	246.7550	246.7550	+0.389%	1	-88.243%
2025-04-25	245.8000	245.8000	245.8000	245.8000	+0.173%	425	-88.198%
2025-04-24	245.3750	245.3750	245.3750	245.3750	-2.241%	15	-88.177%
2025-04-21	251.0000	251.0000	251.0000	251.0000	+1.073%	17	-88.442%
2025-04-17	248.3350	248.3350	248.3350	248.3350	+0.704%	8	-88.318%
2025-04-16	246.6000	246.6000	246.6000	246.6000	+1.827%	1	-88.236%
2025-04-15	242.1750	242.1750	242.1750	242.1750	+0.997%	2	-88.021%
2025-04-14	238.4350	240.2050	238.4350	239.7850	+0.790%	8	-87.902%
2025-04-11	235.7550	237.9050	234.6700	237.9050	+2.563%	841	-87.806%
2025-04-10	232.0550	232.0550	231.9600	231.9600	+1.934%	7	-87.494%
2025-04-09	221.2050	229.1100	220.3650	227.5600	+2.546%	359	-87.252%
2025-04-08	226.2150	226.2150	221.9100	221.9100	-2.391%	120	-86.927%
2025-04-07	225.6650	227.7400	225.6650	227.3450	-3.245%	70	-87.240%
2025-04-04	234.9700	234.9700	234.9700	234.9700	-5.088%	1	-87.654%
2025-04-03	249.4600	249.4700	247.5650	247.5650	+2.679%	5	-88.282%
2025-04-02	238.8000	241.1050	238.8000	241.1050	+2.003%	17	-87.968%
2025-04-01	236.3700	236.3700	236.3700	236.3700	-0.606%	13	-87.727%
2025-03-28	236.4050	237.8100	236.3700	237.8100	+0.480%	11	-87.801%
2025-03-27	235.8000	236.6750	235.7650	236.6750	+0.275%	29	-87.743%
2025-03-26	236.0250	236.0250	236.0250	236.0250	-0.186%	4	-87.709%
2025-03-25	235.7200	236.4650	235.7200	236.4650	+0.534%	54	-87.732%
2025-03-21	236.3414	236.6200	235.2080	235.2080	-0.771%	80	-87.666%
2025-03-20	237.0350	237.0350	237.0350	237.0350	+0.243%	1	-87.761%
2025-03-19	236.4600	236.4600	236.4600	236.4600	-1.348%	9	-87.732%
2025-03-18	236.8950	239.6900	236.8950	239.6900	+0.714%	11	-87.897%
2025-03-17	235.8450	237.9900	235.8450	237.9900	+1.389%	52	-87.810%
2025-03-14	234.5150	234.7300	234.5150	234.7300	+2.444%	32	-87.641%
2025-03-13	229.1300	229.1300	229.1300	229.1300	-0.715%	4	-87.339%
2025-03-12	230.7800	230.7800	230.7800	230.7800	-2.889%	46	-87.430%
2025-03-11	237.6450	237.6450	237.6450	237.6450	+1.246%	4	-87.793%
2025-03-10	235.7950	235.7950	234.7200	234.7200	-0.382%	5	-87.641%
2025-03-07	235.0950	235.6200	235.0950	235.6200	+1.499%	9	-87.688%
2025-03-05	232.5300	232.5300	232.1400	232.1400	+2.488%	7	-87.503%
2025-03-04	226.5050	226.5050	226.5050	226.5050	+0.228%	1	-87.192%
2025-03-03	225.8400	226.7600	225.8400	225.9900	+2.078%	21	-87.163%
2025-02-28	222.8000	222.8000	221.3900	221.3900	-0.953%	280	-86.896%
2025-02-27	223.5200	223.5200	223.5200	223.5200	-0.904%	1	-87.021%
2025-02-25	225.3350	225.5600	225.3350	225.5600	+1.078%	13	-87.139%
2025-02-24	221.5950	223.2300	221.5950	223.1550	+1.268%	4	-87.000%
2025-02-21	221.3550	221.3550	220.3600	220.3600	-0.690%	21	-86.835%
2025-02-20	221.5250	221.8900	221.5250	221.8900	-0.911%	9	-86.926%
2025-02-19	224.9850	225.5050	223.9300	223.9300	-2.299%	532	-87.045%
2025-02-18	229.8500	229.9100	229.2000	229.2000	+0.175%	47	-87.343%
2025-02-13	228.8000	228.8000	228.8000	228.8000	-0.031%	5	-87.321%

.dark-mode .YPfhKJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YPfhKJ{ color: #333333; background-color: white; border: 2px solid #333333; }ANNSFAENA S Astock OTC

ANNSF
AENA S A
stock OTC