BME:ANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.44	21.84	21.44	21.78	21.78	1.11%	220,303
Feb 19, 2026	21.92	21.98	21.30	21.54	21.54	-3.15%	301,919
Feb 18, 2026	21.76	22.28	21.66	22.24	22.24	2.87%	405,619
Feb 17, 2026	21.74	21.78	21.42	21.62	21.62	0.75%	201,634
Feb 16, 2026	21.66	21.76	21.32	21.46	21.46	-0.19%	151,464
Feb 13, 2026	21.28	21.68	21.24	21.50	21.50	1.32%	257,274
Feb 12, 2026	21.86	22.18	21.20	21.22	21.22	-2.39%	360,085
Feb 11, 2026	22.00	22.08	21.66	21.74	21.74	-0.73%	235,494
Feb 10, 2026	21.48	21.94	21.36	21.90	21.90	2.15%	285,872
Feb 9, 2026	21.50	21.68	21.26	21.44	21.44	0.75%	317,669
Feb 6, 2026	20.98	21.40	20.98	21.28	21.28	0.57%	183,181
Feb 5, 2026	21.22	21.36	20.90	21.16	21.16	-0.94%	273,027
Feb 4, 2026	21.52	21.76	21.32	21.36	21.36	-0.84%	147,401
Feb 3, 2026	21.32	21.58	21.10	21.54	21.54	1.80%	167,942
Feb 2, 2026	21.18	21.50	21.08	21.16	21.16	-1.03%	153,638
Jan 30, 2026	21.52	21.66	21.16	21.38	21.38	0.19%	155,074
Jan 29, 2026	21.80	21.96	21.24	21.34	21.34	-1.66%	234,295
Jan 28, 2026	21.70	21.78	21.38	21.70	21.70	-	144,476
Jan 27, 2026	21.50	21.72	21.26	21.70	21.70	1.21%	183,431
Jan 26, 2026	21.48	21.56	21.30	21.44	21.44	0.47%	140,785
Jan 23, 2026	21.40	21.40	21.08	21.34	21.34	0.19%	273,592
Jan 22, 2026	21.40	21.40	20.62	21.30	21.30	1.82%	255,298
Jan 21, 2026	20.70	21.20	20.64	20.92	20.92	1.06%	362,080
Jan 20, 2026	21.30	21.38	20.42	20.70	20.70	-4.52%	540,595
Jan 19, 2026	21.48	21.78	21.22	21.68	21.68	-0.82%	200,327
Jan 16, 2026	21.64	21.98	21.60	21.86	21.86	-	260,605
Jan 15, 2026	21.94	22.10	21.76	21.86	21.86	-	268,535
Jan 14, 2026	22.36	22.62	21.52	21.86	21.86	-2.15%	371,333
Jan 13, 2026	22.08	22.38	21.86	22.34	22.34	2.01%	279,983
Jan 12, 2026	22.48	22.48	21.72	21.90	21.90	-2.58%	234,760
Jan 9, 2026	23.02	23.10	22.30	22.48	22.48	-2.35%	306,525
Jan 8, 2026	23.64	23.78	22.94	23.02	23.02	-3.03%	231,073
Jan 7, 2026	23.96	24.16	23.72	23.74	23.74	0.68%	521,683
Jan 6, 2026	23.50	23.90	23.34	23.58	23.58	1.03%	235,679
Jan 5, 2026	23.20	23.48	22.78	23.34	23.34	0.86%	336,673
Jan 2, 2026	22.48	23.22	22.38	23.14	23.14	3.30%	204,491
Dec 31, 2025	22.28	22.42	22.22	22.40	22.40	0.18%	111,116
Dec 30, 2025	22.26	22.48	22.12	22.36	22.36	0.45%	152,900
Dec 29, 2025	21.92	22.26	21.70	22.26	22.26	1.00%	186,072
Dec 24, 2025	21.80	22.04	21.80	22.04	22.04	0.92%	44,691
Dec 23, 2025	21.70	22.04	21.32	21.84	21.84	0.65%	166,545
Dec 22, 2025	21.76	21.76	21.38	21.70	21.70	-0.46%	136,462
Dec 19, 2025	21.44	22.00	21.44	21.80	21.80	1.21%	889,410
Dec 18, 2025	21.48	21.56	21.30	21.54	21.54	0.19%	172,550
Dec 17, 2025	21.72	21.86	21.40	21.50	21.50	-1.01%	154,736
Dec 16, 2025	21.50	21.82	21.30	21.72	21.72	1.21%	222,209
Dec 15, 2025	21.04	21.46	21.00	21.46	21.46	2.58%	259,137
Dec 12, 2025	20.54	21.08	20.52	20.92	20.92	2.15%	194,412
Dec 11, 2025	20.64	20.74	20.42	20.48	20.48	-1.73%	293,096
Dec 10, 2025	21.08	21.10	20.82	20.84	20.84	-1.14%	261,784