BME:ANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	22.30	22.44	21.94	21.94	21.94	-0.72%	156,301
Oct 1, 2026	22.00	22.34	21.76	22.10	22.10	0.09%	160,959
Sep 30, 2026	22.22	22.46	21.90	22.08	22.08	0.18%	98,379
Sep 29, 2026	22.40	22.60	22.00	22.04	22.04	-1.25%	150,902
Sep 28, 2026	22.08	23.22	21.56	22.32	22.32	1.92%	489,279
Sep 25, 2026	21.90	22.30	21.90	21.90	21.90	0.55%	100,264
Sep 24, 2026	22.08	22.50	21.74	21.78	21.78	-2.59%	282,264
Sep 23, 2026	22.78	22.84	22.10	22.36	22.36	-1.67%	210,533
Sep 22, 2026	22.18	22.74	22.18	22.74	22.74	3.36%	229,709
Sep 21, 2026	21.46	22.18	21.44	22.00	22.00	2.42%	139,112
Sep 18, 2026	21.78	21.84	21.48	21.48	21.48	-1.47%	227,741
Sep 17, 2026	21.76	21.96	21.54	21.80	21.80	1.21%	120,616
Sep 16, 2026	21.44	21.72	21.24	21.54	21.54	0.47%	147,828
Sep 15, 2026	21.24	21.90	21.06	21.44	21.44	4.48%	393,714
Sep 14, 2026	21.36	21.36	20.46	20.52	20.52	-3.93%	224,917
Sep 11, 2026	21.50	21.80	21.16	21.36	21.36	-0.37%	210,009
Sep 10, 2026	22.14	22.14	21.44	21.44	21.44	-1.20%	133,350
Sep 9, 2026	22.10	22.24	21.60	21.70	21.70	-2.25%	116,450
Sep 8, 2026	21.42	22.20	21.42	22.20	22.20	2.97%	188,156
Sep 7, 2026	21.30	21.88	21.30	21.56	21.56	1.70%	114,170
Sep 4, 2026	21.22	21.40	21.04	21.20	21.20	-1.12%	123,891
Sep 3, 2026	20.88	21.54	20.88	21.44	21.44	1.52%	154,008
Sep 2, 2026	21.52	21.52	20.84	21.12	21.12	-1.22%	278,608
Sep 1, 2026	21.48	21.82	21.24	21.38	21.38	-0.47%	157,454
Aug 31, 2026	21.68	21.72	21.46	21.48	21.48	-0.46%	228,000
Aug 28, 2026	21.56	21.92	21.54	21.58	21.58	-	145,891
Aug 27, 2026	21.30	21.72	21.30	21.58	21.58	0.65%	172,389
Aug 26, 2026	21.32	21.62	21.22	21.44	21.44	0.37%	139,999
Aug 25, 2026	20.90	21.42	20.82	21.36	21.36	2.20%	150,495
Aug 24, 2026	20.88	20.96	20.76	20.90	20.90	0.19%	66,735
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