BME:ANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	20.54	21.18	20.32	20.80	20.80	0.48%	250,631
Mar 12, 2026	20.50	20.80	20.26	20.70	20.70	0.58%	182,594
Mar 11, 2026	20.48	21.08	20.46	20.58	20.58	-0.29%	224,736
Mar 10, 2026	20.24	20.90	20.00	20.64	20.64	4.98%	311,875
Mar 9, 2026	19.16	19.95	19.12	19.66	19.66	-1.21%	404,932
Mar 6, 2026	20.22	20.60	19.78	19.90	19.90	-1.19%	321,899
Mar 5, 2026	20.80	21.16	20.14	20.14	20.14	-2.71%	282,219
Mar 4, 2026	19.51	21.22	19.51	20.70	20.70	4.23%	510,994
Mar 3, 2026	21.56	21.56	19.77	19.86	19.86	-8.73%	663,849
Mar 2, 2026	21.06	21.94	20.98	21.76	21.76	-1.54%	648,830
Feb 27, 2026	21.40	22.56	20.44	22.10	22.10	3.08%	1,110,458
Feb 26, 2026	22.00	22.20	21.24	21.44	21.44	-2.37%	434,662
Feb 25, 2026	21.64	22.08	21.38	21.96	21.96	2.04%	282,768
Feb 24, 2026	21.42	21.78	21.42	21.52	21.52	0.56%	194,730
Feb 23, 2026	21.70	21.72	21.28	21.40	21.40	-1.74%	177,691
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