Skip to main content
Anima Holding SpA (BIT:ANIM)
Italy flag Italy · Delayed Price · Currency is EUR
6.03
-0.02 (-0.33%)
At close: Dec 5, 2025

Anima Holding SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.056.055.996.036.03-0.33%176,040
Dec 4, 20256.076.096.026.056.050.08%87,314
Dec 3, 20256.066.096.046.046.04-0.17%129,981
Dec 2, 20256.126.126.046.056.05-0.25%98,631
Dec 1, 20256.126.126.026.076.07-0.25%104,374
Nov 28, 20256.086.096.036.086.080.08%163,521
Nov 27, 20256.106.146.006.086.08-0.74%382,787
Nov 26, 20256.116.126.056.126.120.41%179,142
Nov 25, 20256.086.106.056.106.100.08%129,507
Nov 24, 20256.106.126.086.096.09-241,018
Nov 21, 20256.056.096.016.096.090.66%177,688
Nov 20, 20256.066.166.016.056.050.83%480,878
Nov 19, 20255.936.125.926.006.001.61%648,671
Nov 18, 20255.965.995.885.915.91-1.09%258,259
Nov 17, 20256.086.085.975.975.97-1.00%126,444
Nov 14, 20256.036.035.966.036.03-0.25%194,695
Nov 13, 20256.076.096.056.056.05-0.41%137,055
Nov 12, 20256.116.116.026.076.07-188,051
Nov 11, 20256.026.105.956.076.071.85%263,708
Nov 10, 20255.986.025.935.965.960.85%371,569
Nov 7, 20256.026.045.875.915.91-1.75%351,481
Nov 6, 20256.046.055.986.026.02-0.50%292,521
Nov 5, 20256.126.156.036.056.05-1.14%309,910
Nov 4, 20256.116.146.086.126.12-0.41%142,006
Nov 3, 20256.156.186.126.146.14-115,685
Oct 31, 20256.146.166.096.146.140.08%140,468
Oct 30, 20256.206.206.146.146.14-0.32%69,253
Oct 29, 20256.206.206.166.166.16-0.81%136,079
Oct 28, 20256.206.226.196.216.21-0.24%71,425
Oct 27, 20256.206.226.186.226.220.32%68,771
Oct 24, 20256.196.216.146.206.200.40%108,829
Oct 23, 20256.226.226.166.186.18-69,781
Oct 22, 20256.166.236.166.186.18-0.16%129,653
Oct 21, 20256.186.226.156.196.190.16%193,931
Oct 20, 20256.116.186.106.186.181.56%139,801
Oct 17, 20256.116.126.066.086.08-0.82%214,544
Oct 16, 20256.136.166.096.136.130.41%125,949
Oct 15, 20256.186.196.116.116.11-1.21%183,694
Oct 14, 20256.196.206.126.186.180.08%158,611
Oct 13, 20256.186.246.166.186.18-0.16%119,032
Oct 10, 20256.296.296.176.196.19-0.72%120,253
Oct 9, 20256.256.306.206.236.230.24%295,304
Oct 8, 20256.136.246.126.226.221.55%396,809
Oct 7, 20256.126.156.106.126.12-204,924
Oct 6, 20256.156.176.116.126.12-0.33%167,419
Oct 3, 20256.156.206.136.146.14-0.73%281,610
Oct 2, 20256.166.206.156.196.190.08%104,836
Oct 1, 20256.236.236.156.186.18-0.40%122,038
Sep 30, 20256.186.226.166.216.210.57%176,018
Sep 29, 20256.136.196.116.176.170.65%165,539
Sep 26, 20256.086.146.086.136.130.99%131,813
Sep 25, 20256.076.106.056.076.070.17%86,414
Sep 24, 20256.116.116.066.066.06-0.33%134,267
Sep 23, 20256.196.196.086.086.08-1.62%187,314
Sep 22, 20256.126.256.126.186.181.31%108,929
Sep 19, 20256.146.166.086.106.100.33%351,977
Sep 18, 20256.156.156.046.086.08-0.82%202,426
Sep 17, 20256.156.186.096.136.13-0.33%195,514
Sep 16, 20256.136.196.136.156.15-0.81%117,457
Sep 15, 20256.166.216.156.206.200.73%125,852
Sep 12, 20256.166.226.166.166.16-0.49%95,537
Sep 11, 20256.106.196.106.196.191.23%92,525
Sep 10, 20256.156.156.096.116.11-0.41%146,164
Sep 9, 20256.066.196.066.146.141.07%264,235
Sep 8, 20256.076.106.046.076.07-109,973
Sep 5, 20256.116.136.076.076.07-0.25%87,650
Sep 4, 20256.086.126.076.096.09-0.08%85,672
Sep 3, 20256.136.136.076.096.090.16%62,385
Sep 2, 20256.216.216.086.086.08-1.22%149,549
Sep 1, 20256.196.206.156.166.16-118,753
Aug 29, 20256.206.246.156.166.16-1.12%108,484
Aug 28, 20256.236.256.176.236.230.08%126,350
Aug 27, 20256.286.286.166.226.22-0.16%136,856
Aug 26, 20256.256.276.226.236.23-0.80%88,342
Aug 25, 20256.286.326.216.286.280.32%205,284
Aug 22, 20256.206.286.206.266.260.81%172,640
Aug 21, 20256.216.226.166.216.210.49%117,100
Aug 20, 20256.206.236.186.186.18-0.40%101,656
Aug 19, 20256.186.246.186.216.210.49%82,853
Aug 18, 20256.206.226.186.186.18-0.32%95,046
Aug 14, 20256.136.226.136.206.201.06%85,037
Aug 13, 20256.116.176.116.136.130.16%94,374
Aug 12, 20256.216.216.126.126.12-0.33%93,923
Aug 11, 20256.216.216.136.146.14-0.32%94,221
Aug 8, 20256.206.256.166.166.16-0.32%136,446
Aug 7, 20256.266.276.146.186.18-1.20%274,809
Aug 6, 20256.256.346.216.266.26-0.40%324,198
Aug 5, 20256.246.316.226.286.280.64%510,065
Aug 4, 20256.176.256.166.246.240.97%136,382
Aug 1, 20256.226.286.176.186.18-0.88%226,058
Jul 31, 20256.266.316.226.246.24-0.56%304,324
Jul 30, 20256.176.276.156.276.271.54%215,412
Jul 29, 20256.246.256.166.186.18-0.48%185,944
Jul 28, 20256.196.266.196.216.210.24%213,532
Jul 25, 20256.236.236.176.196.19-0.56%194,816
Jul 24, 20256.276.276.206.236.23-0.40%358,233
Jul 23, 20256.096.476.096.256.253.99%1,624,258
Jul 22, 20256.026.046.006.016.01-0.41%129,467
Jul 21, 20256.066.066.026.046.04-0.17%84,223
Jul 18, 20256.046.076.036.056.050.25%139,053