BME:ANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	22.98	23.18	22.58	23.18	23.18	2.02%	218,100
Jun 1, 2026	23.02	23.26	22.72	22.72	22.72	-1.73%	113,979
May 29, 2026	23.30	23.48	23.06	23.12	23.12	-0.43%	132,151
May 28, 2026	23.30	23.48	23.12	23.22	23.22	-0.09%	64,389
May 27, 2026	24.18	24.18	23.18	23.24	23.24	-3.49%	206,969
May 26, 2026	24.30	24.32	24.02	24.08	24.08	-0.50%	109,166
May 25, 2026	23.68	24.26	23.68	24.20	24.20	2.28%	112,981
May 22, 2026	23.52	23.86	23.44	23.66	23.66	1.28%	126,428
May 21, 2026	23.60	23.70	23.16	23.36	23.36	-1.02%	179,429
May 20, 2026	23.04	23.72	23.00	23.60	23.60	2.52%	243,005
May 19, 2026	23.70	23.76	22.86	23.02	23.02	-1.54%	142,811
May 18, 2026	23.00	23.56	22.88	23.38	23.38	0.34%	125,932
May 15, 2026	23.62	23.76	23.10	23.30	23.30	-2.18%	158,180
May 14, 2026	23.92	24.22	23.78	23.82	23.82	-0.42%	127,255
May 13, 2026	23.50	24.06	23.50	23.92	23.92	2.22%	396,050
May 12, 2026	24.26	24.26	23.40	23.40	23.40	-4.10%	260,498
May 11, 2026	23.50	24.40	23.40	24.40	24.40	5.35%	414,583
May 8, 2026	22.80	23.38	22.60	23.16	23.16	1.58%	182,207
May 7, 2026	23.04	23.06	22.64	22.80	22.80	-0.87%	137,345
May 6, 2026	22.60	23.10	22.00	23.00	23.00	2.04%	291,382
May 5, 2026	22.10	22.54	21.90	22.54	22.54	1.81%	170,231
May 4, 2026	22.40	22.50	22.02	22.14	22.14	-0.98%	159,062
Apr 30, 2026	21.80	22.40	21.76	22.36	22.36	1.82%	92,950
Apr 29, 2026	22.52	22.52	21.88	21.96	21.96	-2.49%	142,595
Apr 28, 2026	22.68	23.00	22.44	22.52	22.52	-0.53%	157,908
Apr 27, 2026	22.34	23.02	22.32	22.64	22.64	2.82%	264,065
Apr 24, 2026	22.68	22.76	22.02	22.02	22.02	-2.74%	410,060
Apr 23, 2026	22.48	22.72	22.34	22.64	22.64	0.98%	158,793
Apr 22, 2026	21.88	22.64	21.88	22.42	22.42	1.45%	225,283
Apr 21, 2026	22.04	22.28	22.02	22.10	22.10	1.01%	150,010
Apr 20, 2026	21.66	22.16	21.66	21.88	21.88	0.46%	162,977
Apr 17, 2026	22.02	22.28	21.56	21.78	21.78	-1.45%	307,179
Apr 16, 2026	22.34	22.44	22.00	22.10	22.10	-1.07%	264,994
Apr 15, 2026	21.78	22.36	21.74	22.34	22.34	2.57%	284,066
Apr 14, 2026	21.64	22.02	21.64	21.78	21.78	0.46%	180,410
Apr 13, 2026	22.00	22.16	21.64	21.68	21.68	-2.08%	278,964
Apr 10, 2026	22.10	22.32	21.90	22.14	22.14	0.73%	172,173
Apr 9, 2026	21.58	22.12	21.58	21.98	21.98	0.64%	347,399
Apr 8, 2026	21.96	21.96	21.02	21.84	21.84	2.54%	319,596
Apr 7, 2026	21.40	21.80	21.24	21.30	21.30	-0.93%	196,459
Apr 2, 2026	21.30	21.60	21.20	21.50	21.50	0.37%	283,956
Apr 1, 2026	21.60	21.60	21.30	21.42	21.42	1.61%	396,431
Mar 31, 2026	21.02	21.34	21.02	21.08	21.08	0.29%	154,351
Mar 30, 2026	20.60	21.14	20.52	21.02	21.02	3.04%	377,851
Mar 27, 2026	21.00	21.40	20.30	20.40	20.40	-3.68%	365,677
Mar 26, 2026	20.94	21.32	20.88	21.18	21.18	-0.38%	210,097
Mar 25, 2026	20.98	21.38	20.88	21.26	21.26	1.82%	283,189
Mar 24, 2026	20.62	21.04	20.50	20.88	20.88	1.85%	248,819
Mar 23, 2026	20.08	21.06	19.79	20.50	20.50	-0.10%	235,520
Mar 20, 2026	20.54	21.04	20.42	20.52	20.52	0.20%	829,215