BME:ANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.02	21.22	20.86	20.86	20.86	-	121,004
Aug 20, 2026	20.92	21.04	20.76	20.86	20.86	0.19%	116,601
Aug 19, 2026	20.86	21.10	20.72	20.82	20.82	-0.67%	117,060
Aug 18, 2026	20.98	21.32	20.96	20.96	20.96	-0.85%	99,505
Aug 17, 2026	21.08	21.24	20.90	21.14	21.14	-	139,803
Aug 14, 2026	21.10	21.18	20.92	21.14	21.14	0.09%	100,794
Aug 13, 2026	21.36	21.36	21.02	21.12	21.12	-0.66%	114,198
Aug 12, 2026	21.26	21.56	21.22	21.26	21.26	0.76%	162,227
Aug 11, 2026	20.60	21.32	20.60	21.10	21.10	2.23%	175,594
Aug 10, 2026	20.70	21.02	20.64	20.64	20.64	-1.05%	122,781
Aug 7, 2026	20.74	20.96	20.48	20.86	20.86	0.58%	194,886
Aug 6, 2026	20.20	20.74	20.14	20.74	20.74	2.98%	236,552
Aug 5, 2026	20.80	20.84	20.14	20.14	20.14	-2.99%	371,119
Aug 4, 2026	21.34	21.34	20.50	20.76	20.76	-2.72%	737,403
Aug 3, 2026	21.88	21.88	20.94	21.34	21.34	-1.66%	295,531
Jul 31, 2026	22.20	22.20	21.24	21.70	21.70	-3.64%	862,417
Jul 30, 2026	21.72	22.68	21.54	22.52	22.52	3.68%	241,077
Jul 29, 2026	21.50	22.46	21.50	21.72	21.72	3.13%	435,830
Jul 28, 2026	21.46	21.50	20.86	21.06	21.06	-1.40%	288,849
Jul 27, 2026	22.00	22.00	21.36	21.36	21.36	-1.48%	147,466
Jul 24, 2026	21.48	21.96	21.36	21.68	21.68	0.84%	127,901
Jul 23, 2026	22.10	22.10	21.48	21.50	21.50	-2.18%	188,925
Jul 22, 2026	22.00	22.34	21.80	21.98	21.98	0.64%	129,221
Jul 21, 2026	21.46	21.88	21.34	21.84	21.84	2.34%	124,409
Jul 20, 2026	21.20	21.72	21.20	21.34	21.34	-	406,555
Jul 17, 2026	21.50	21.60	21.20	21.34	21.34	-1.20%	429,475
Jul 16, 2026	21.80	21.80	21.56	21.60	21.60	-0.46%	141,471
Jul 15, 2026	21.74	21.96	21.36	21.70	21.70	-0.37%	159,420
Jul 14, 2026	22.00	22.00	21.52	21.78	21.78	-0.82%	137,329
Jul 13, 2026	21.96	22.16	21.92	21.96	21.96	-0.63%	203,799
Jul 10, 2026	21.90	22.10	21.76	22.10	22.10	0.55%	102,108
Jul 9, 2026	22.14	22.16	21.68	21.98	21.98	0.55%	106,358
Jul 8, 2026	22.30	22.62	21.72	21.86	21.86	-2.58%	176,850
Jul 7, 2026	22.40	22.58	22.34	22.44	22.44	-1.23%	563,777
Jul 6, 2026	23.14	23.18	22.54	22.72	22.72	-1.90%	150,111
Jul 3, 2026	22.96	23.32	22.94	23.16	23.16	1.76%	93,756
Jul 2, 2026	22.54	22.98	22.14	22.76	22.76	1.07%	179,752
Jul 1, 2026	23.08	23.08	22.28	22.52	22.52	-2.68%	440,843
Jun 30, 2026	23.26	23.66	23.12	23.14	23.14	0.09%	131,832
Jun 29, 2026	23.36	23.68	23.12	23.12	23.12	-0.52%	112,424
Jun 26, 2026	22.92	23.48	22.88	23.24	23.24	0.43%	146,875
Jun 25, 2026	23.36	23.72	22.26	23.14	23.14	-1.53%	486,929
Jun 24, 2026	23.52	23.86	23.38	23.50	23.50	-0.59%	271,406
Jun 23, 2026	23.98	24.06	23.38	23.64	23.64	-1.91%	275,014
Jun 22, 2026	23.70	24.18	23.58	24.10	24.10	2.64%	702,585
Jun 19, 2026	22.94	24.16	22.78	23.48	23.48	3.35%	386,282
Jun 18, 2026	23.10	23.14	22.36	22.72	22.72	-2.15%	327,884
Jun 17, 2026	22.46	23.34	22.12	23.22	23.22	3.38%	282,502
Jun 16, 2026	23.24	23.28	22.42	22.46	22.46	-2.75%	183,165
Jun 15, 2026	24.82	24.90	23.02	23.12	23.10	-4.54%	454,319