BME:ANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.52	21.58	21.16	21.56	-	1.03%	45,405
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
Dec 9, 2025	21.16	21.38	21.04	21.08	21.08	-0.19%	103,035
Dec 8, 2025	21.10	21.30	21.10	21.12	21.12	0.28%	119,060
Dec 5, 2025	21.58	21.58	21.02	21.06	21.06	-1.13%	258,768
Dec 4, 2025	20.92	21.36	20.90	21.30	21.30	1.82%	156,198
Dec 3, 2025	21.10	21.36	20.84	20.92	20.92	-0.76%	193,354
Dec 2, 2025	20.64	21.30	20.54	21.08	21.08	2.03%	244,722
Dec 1, 2025	21.00	21.00	20.62	20.66	20.66	-1.99%	147,241
Nov 28, 2025	21.20	21.20	20.88	21.08	21.08	-0.28%	194,189
Nov 27, 2025	20.90	21.30	20.82	21.14	21.14	2.13%	213,127
Nov 26, 2025	20.68	20.96	20.48	20.70	20.70	1.97%	324,594
Nov 25, 2025	20.44	20.44	20.00	20.30	20.30	-0.88%	254,690
Nov 24, 2025	20.00	20.52	19.99	20.48	20.48	1.69%	377,513
Nov 21, 2025	20.50	20.54	19.94	20.14	20.14	-2.89%	331,104
Nov 20, 2025	21.16	21.48	20.74	20.74	20.74	-1.89%	243,441
Nov 19, 2025	21.70	21.72	21.14	21.14	21.14	-3.03%	911,501