BME:ANE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	346,931
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
Mar 19, 2026	20.42	20.66	20.34	20.48	20.48	-2.01%	180,907
Mar 18, 2026	21.66	21.66	20.70	20.90	20.90	-2.70%	262,054
Mar 17, 2026	20.68	21.64	20.54	21.48	21.48	3.67%	248,274
Mar 16, 2026	20.70	21.06	20.56	20.72	20.72	-0.38%	190,845
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