OTC:ANNSF | Historical Stock Price | Aena S.A./ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-05-04 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.34$12.58$16.95$22.84$30.77$41.462015-05-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$17.55$18.320
2020-12-30$17.55$18.320
2020-12-29$17.55$18.322,000
2020-12-28$17.95$18.746,000
2020-12-24$16.42$17.140
2020-12-23$16.42$17.140
2020-12-22$16.42$17.145,000
2020-12-21$16.37$17.081,000
2020-12-18$16.50$17.220
2020-12-17$16.50$17.220
2020-12-16$16.50$17.220
2020-12-15$16.50$17.220
2020-12-14$16.50$17.220
2020-12-11$16.50$17.220
2020-12-10$16.50$17.221,000
2020-12-09$16.67$17.410
2020-12-08$16.67$17.411,000
2020-12-07$16.87$17.611,000
2020-12-04$17.17$17.930
2020-12-03$17.17$17.931,000
2020-12-02$16.93$17.680
2020-12-01$16.93$17.681,000
2020-11-30$16.43$17.1623,000
2020-11-27$17.28$18.040
2020-11-25$17.28$18.041,000
2020-11-24$17.47$18.2410,000
2020-11-23$17.43$18.201,000
2020-11-20$17.07$17.820
2020-11-19$17.07$17.821,000
2020-11-18$17.08$17.841,000
2020-11-17$17.40$18.161,000
2020-11-16$17.30$18.061,000
2020-11-13$16.62$17.350
2020-11-12$16.62$17.351,000
2020-11-11$16.98$17.721,000
2020-11-10$17.40$18.161,000
2020-11-09$16.70$17.4312,000
2020-11-06$14.88$15.530
2020-11-05$14.88$15.531,000
2020-11-04$14.64$15.281,000
2020-11-03$13.40$13.990
2020-11-02$13.40$13.990
2020-10-30$13.40$13.992,000
2020-10-29$13.37$13.951,000
2020-10-28$13.36$13.9435,000
2020-10-27$14.06$14.6714,000
2020-10-26$14.25$14.871,000
2020-10-23$14.83$15.486,000
2020-10-22$14.47$15.102,000
2020-10-21$14.37$15.006,000
2020-10-20$14.89$15.546,000
2020-10-19$14.07$14.681,000
2020-10-16$13.66$14.261,000
2020-10-15$13.89$14.502,000
2020-10-14$14.03$14.658,000
2020-10-13$13.66$14.261,000
2020-10-12$14.17$14.790
2020-10-09$14.17$14.790
2020-10-08$14.17$14.791,000
2020-10-07$14.21$14.835,000
2020-10-06$14.33$14.966,000
2020-10-05$13.58$14.170
2020-10-02$13.58$14.170
2020-10-01$13.58$14.171,000
2020-09-30$13.99$14.611,000
2020-09-29$13.67$14.271,000
2020-09-28$13.79$14.391,000
2020-09-25$13.26$13.841,000
2020-09-24$13.20$13.785,000
2020-09-23$13.46$14.055,000
2020-09-22$13.26$13.846,000
2020-09-21$13.28$13.871,000
2020-09-18$14.10$14.711,000
2020-09-17$14.37$15.001,000
2020-09-16$14.24$14.871,000
2020-09-15$14.41$15.042,000
2020-09-14$14.25$14.880
2020-09-11$14.25$14.881,000
2020-09-10$13.76$14.361,000
2020-09-09$14.65$15.290
2020-09-08$14.65$15.296,000
2020-09-04$14.96$15.624,000
2020-09-03$15.16$15.821,000
2020-09-02$15.00$15.661,000
2020-09-01$15.06$15.721,000
2020-08-31$14.98$15.642,000
2020-08-28$14.50$15.140
2020-08-27$14.50$15.141,000
2020-08-26$14.42$15.050
2020-08-25$14.42$15.052,000
2020-08-24$14.44$15.074,000
2020-08-21$13.79$14.390
2020-08-20$13.79$14.392,000
2020-08-19$13.95$14.561,000
2020-08-18$13.93$14.541,000
2020-08-17$13.66$14.261,000
2020-08-14$14.29$14.920
2020-08-13$14.29$14.921,000
2020-08-12$14.46$15.090
2020-08-11$14.46$15.0919,000
2020-08-10$14.10$14.720
2020-08-07$14.10$14.720
2020-08-06$14.10$14.721,000
2020-08-05$13.94$14.551,000
2020-08-04$13.45$14.041,000
2020-08-03$13.30$13.881,000
2020-07-31$12.66$13.211,000
2020-07-30$13.36$13.941,000
2020-07-29$13.63$14.231,000
2020-07-28$13.63$14.223,000
2020-07-27$13.41$14.001,000
2020-07-24$13.42$14.011,000
2020-07-23$13.67$14.271,000
2020-07-22$13.67$14.271,000
2020-07-21$13.77$14.381,000
2020-07-20$13.81$14.420
2020-07-17$13.81$14.421,000
2020-07-16$13.95$14.561,000
2020-07-15$14.15$14.771,000
2020-07-14$13.68$14.280
2020-07-13$13.68$14.289,000
2020-07-10$13.60$14.201,000
2020-07-09$13.86$14.470
2020-07-08$13.86$14.470
2020-07-07$13.86$14.4715,000
2020-07-06$14.35$14.983,000
2020-07-02$14.16$14.781,000
2020-07-01$13.39$13.980
2020-06-30$13.39$13.9818,000
2020-06-29$13.63$14.2310,000
2020-06-26$13.40$13.997,000
2020-06-25$13.43$14.022,000
2020-06-24$13.69$14.293,000
2020-06-23$13.96$14.571,000
2020-06-22$14.10$14.721,000
2020-06-19$12.59$13.151,000
2020-06-18$14.49$15.130
2020-06-17$14.49$15.137,000
2020-06-16$14.32$14.940
2020-06-15$14.32$14.941,000
2020-06-12$14.11$14.730
2020-06-11$14.11$14.7333,000
2020-06-10$15.92$16.620
2020-06-09$15.92$16.620
2020-06-08$15.92$16.6212,000
2020-06-05$16.17$16.891,000
2020-06-04$15.69$16.383,000
2020-06-03$16.31$17.035,000
2020-06-02$15.39$16.071,000
2020-06-01$14.59$15.231,000
2020-05-29$14.32$14.944,000
2020-05-28$14.52$15.1517,000
2020-05-27$14.23$14.8520,000
2020-05-26$14.14$14.7710,000
2020-05-22$12.48$13.035,000
2020-05-21$12.88$13.4410,000
2020-05-20$12.39$12.931,000
2020-05-19$12.21$12.751,000
2020-05-18$12.12$12.656,000
2020-05-15$11.06$11.550
2020-05-14$11.06$11.557,000
2020-05-13$11.06$11.554,000
2020-05-12$11.31$11.811,000
2020-05-11$11.52$12.031,000
2020-05-08$11.68$12.200
2020-05-07$11.68$12.207,000
2020-05-06$11.46$11.960
2020-05-05$11.46$11.9611,000
2020-05-04$12.00$12.531,000
2020-05-01$12.40$12.940
2020-04-30$12.40$12.940
2020-04-29$12.40$12.941,000
2020-04-28$12.55$13.100
2020-04-27$12.55$13.102,000
2020-04-24$12.26$12.801,000
2020-04-23$12.31$12.850
2020-04-22$12.31$12.8514,000
2020-04-21$12.20$12.744,000
2020-04-20$12.88$13.4514,000
2020-04-17$13.96$14.5775,000
2020-04-16$12.76$13.320
2020-04-15$12.76$13.321,000
2020-04-14$14.35$14.981,000
2020-04-13$13.14$13.720
2020-04-09$13.14$13.720
2020-04-08$13.14$13.7225,000
2020-04-07$11.84$12.361,000
2020-04-06$10.93$11.410
2020-04-03$10.93$11.410
2020-04-02$10.93$11.411,000
2020-04-01$11.48$11.981,000
2020-03-31$11.55$12.064,000
2020-03-30$10.59$11.051,000
2020-03-27$11.72$12.2414,000
2020-03-26$13.14$13.721,000
2020-03-25$11.99$12.523,000
2020-03-24$11.54$12.051,000
2020-03-23$11.61$12.131,000
2020-03-20$11.71$12.228,000
2020-03-19$11.30$11.8060,000
2020-03-18$12.00$12.533,000
2020-03-17$11.09$11.5832,000
2020-03-16$10.45$10.9159,000
2020-03-13$11.82$12.347,000
2020-03-12$11.86$12.385,000
2020-03-11$14.35$14.980
2020-03-10$14.35$14.982,000
2020-03-09$14.22$14.843,000
2020-03-06$15.58$16.260
2020-03-05$15.58$16.262,000
2020-03-04$16.16$16.871,000
2020-03-03$15.53$16.212,000
2020-03-02$16.57$17.290
2020-02-28$16.57$17.290
2020-02-27$16.57$17.295,000
2020-02-26$16.70$17.4310,000
2020-02-25$18.20$19.000
2020-02-24$18.20$19.000
2020-02-21$18.20$19.000
2020-02-20$18.20$19.000
2020-02-19$18.20$19.004,000
2020-02-18$18.20$19.000
2020-02-14$18.20$19.004,000
2020-02-13$17.97$18.765,000
2020-02-12$18.26$19.0748,000
2020-02-11$18.55$19.361,000
2020-02-10$18.86$19.690
2020-02-07$18.86$19.690
2020-02-06$18.86$19.690
2020-02-05$18.86$19.691,000
2020-02-04$18.72$19.540
2020-02-03$18.72$19.540
2020-01-31$18.72$19.540
2020-01-30$18.72$19.540
2020-01-29$18.72$19.540
2020-01-28$18.72$19.540
2020-01-27$18.72$19.540
2020-01-24$18.72$19.546,000
2020-01-23$18.93$19.770
2020-01-22$18.93$19.770
2020-01-21$18.93$19.771,000
2020-01-17$19.43$20.280
2020-01-16$19.43$20.281,000
2020-01-15$19.43$20.281,000
2020-01-14$19.20$20.040
2020-01-13$19.20$20.041,000
2020-01-10$18.88$19.710
2020-01-09$18.88$19.711,000
2020-01-08$18.90$19.740
2020-01-07$18.90$19.740
2020-01-06$18.90$19.740
2020-01-03$18.90$19.741,000
2020-01-02$19.18$20.031,000