Skip to main content
Anima Holding SpA (BIT:ANIM)
Italy flag Italy · Delayed Price · Currency is EUR
6.53
-0.19 (-2.83%)
At close: Mar 9, 2026

Anima Holding SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.576.626.476.56--2.38%252,977
Mar 6, 20266.786.796.696.726.72-0.44%166,538
Mar 5, 20266.926.926.736.756.75-1.68%340,268
Mar 4, 20266.766.896.686.876.871.55%385,091
Mar 3, 20267.017.016.716.766.76-3.36%650,126
Mar 2, 20266.927.006.827.007.001.67%589,602
Feb 27, 20266.796.956.796.886.88-1.01%154,650
Feb 26, 20266.936.976.896.956.950.51%169,095
Feb 25, 20266.856.926.836.926.920.95%119,527
Feb 24, 20266.836.906.806.856.850.44%141,884
Feb 23, 20266.856.906.806.826.820.59%279,475
Feb 20, 20266.756.816.756.786.780.22%198,347
Feb 19, 20266.866.876.776.776.77-1.17%201,150
Feb 18, 20266.786.886.786.856.850.44%147,267
Feb 17, 20266.846.846.786.826.820.37%160,602
Feb 16, 20266.846.886.796.796.79-0.51%118,864
Feb 13, 20266.816.876.816.836.83-0.22%347,899
Feb 12, 20266.876.926.836.846.84-0.51%334,519
Feb 11, 20266.946.946.756.886.88-0.58%676,987
Feb 10, 20266.926.946.906.926.92-185,523
Feb 9, 20266.987.036.926.926.92-0.72%357,266
Feb 6, 20266.926.976.876.976.970.22%647,512
Feb 5, 20266.907.006.866.956.951.98%1,099,586
Feb 4, 20266.716.836.626.826.822.02%692,124
Feb 3, 20266.696.736.656.686.680.30%326,268
Feb 2, 20266.576.686.556.666.661.52%318,043
Jan 30, 20266.636.646.536.566.56-0.30%414,162
Jan 29, 20266.456.616.446.586.582.17%545,075
Jan 28, 20266.486.486.406.446.44-0.16%307,795
Jan 27, 20266.436.466.396.456.450.70%288,844
Jan 26, 20266.436.436.386.416.41-0.23%329,364
Jan 23, 20266.396.436.366.426.420.31%226,655
Jan 22, 20266.456.486.376.406.40-0.85%674,542
Jan 21, 20266.426.466.386.466.460.55%289,145
Jan 20, 20266.476.476.376.426.42-0.62%394,546
Jan 19, 20266.416.486.366.466.460.31%456,077
Jan 16, 20266.356.446.356.446.441.42%567,532
Jan 15, 20266.336.356.286.356.350.47%334,878
Jan 14, 20266.286.326.256.326.320.96%360,518
Jan 13, 20266.276.276.226.266.260.08%362,856
Jan 12, 20266.156.266.126.266.262.21%314,887
Jan 9, 20266.106.146.066.126.120.58%398,525
Jan 8, 20266.066.106.046.096.090.33%159,267
Jan 7, 20266.096.106.056.076.07-0.16%228,527
Jan 6, 20266.106.106.056.086.080.08%89,057
Jan 5, 20266.046.096.026.076.070.58%173,744
Jan 2, 20266.086.106.046.046.04-0.58%126,699
Dec 30, 20256.056.086.046.076.070.75%98,125
Dec 29, 20256.076.076.036.036.03-0.25%103,281
Dec 23, 20256.066.086.036.046.04-0.49%71,752
Dec 22, 20256.106.106.046.076.070.17%137,240
Dec 19, 20256.036.106.036.066.06-211,498
Dec 18, 20256.066.096.046.066.06-113,061
Dec 17, 20256.006.106.006.066.061.17%310,385
Dec 16, 20256.086.115.945.995.99-1.32%677,188
Dec 15, 20256.036.086.036.076.070.66%198,648
Dec 12, 20256.046.086.026.036.03-0.33%234,066
Dec 11, 20256.056.086.026.056.050.33%136,199
Dec 10, 20256.066.076.036.036.03-0.50%95,534
Dec 9, 20256.026.086.016.066.060.41%202,700
Dec 8, 20256.056.086.036.046.040.17%142,920
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