Skip to main content
Anima Holding SpA (BIT:ANIM)
Italy flag Italy · Delayed Price · Currency is EUR
6.57
-0.08 (-1.20%)
Apr 28, 2026, 5:35 PM CET

Anima Holding SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.636.636.526.576.57-1.20%240,835
Apr 27, 20266.506.706.446.656.652.31%944,100
Apr 24, 20266.476.506.386.506.501.25%562,349
Apr 23, 20266.406.436.366.426.42-0.16%462,079
Apr 22, 20266.326.436.306.436.431.90%631,751
Apr 21, 20266.456.456.236.316.31-1.71%720,696
Apr 20, 20266.496.546.416.426.42-8.42%722,505
Apr 17, 20266.937.066.907.016.511.30%1,503,012
Apr 16, 20266.817.036.806.926.431.91%951,975
Apr 15, 20266.776.826.766.796.310.89%619,802
Apr 14, 20266.816.816.716.736.25-0.59%338,971
Apr 13, 20266.766.796.726.776.290.15%364,924
Apr 10, 20266.796.806.756.766.28-0.15%274,175
Apr 9, 20266.766.806.726.776.290.15%354,703
Apr 8, 20266.786.846.736.766.282.11%523,685
Apr 7, 20266.646.776.606.626.15-0.30%436,732
Apr 2, 20266.666.716.636.646.17-0.97%332,344
Apr 1, 20266.716.756.656.716.231.98%288,352
Mar 31, 20266.606.696.576.586.110.23%206,491
Mar 30, 20266.666.666.546.566.09-1.50%202,801
Mar 27, 20266.676.716.626.666.18-0.15%395,069
Mar 26, 20266.796.796.636.676.19-115,097
Mar 25, 20266.596.726.576.676.191.83%278,676
Mar 24, 20266.596.596.516.556.08-0.38%144,170
Mar 23, 20266.556.586.406.586.11-0.15%741,771
Mar 20, 20266.646.696.586.596.12-0.98%185,246
Mar 19, 20266.586.716.586.656.18-1.12%139,135
Mar 18, 20266.756.826.706.736.250.22%223,200
Mar 17, 20266.596.726.566.716.231.98%137,812
Mar 16, 20266.566.656.566.586.11-0.53%127,321
Mar 13, 20266.656.676.576.626.14-0.45%99,430
Mar 12, 20266.696.696.576.656.170.61%241,090
Mar 11, 20266.586.706.576.616.13-1.34%188,973
Mar 10, 20266.676.746.606.706.222.53%305,986
Mar 9, 20266.576.626.476.536.06-2.83%327,099
Mar 6, 20266.786.796.696.726.24-0.44%166,538
Mar 5, 20266.926.926.736.756.27-1.68%340,268
Mar 4, 20266.766.896.686.876.381.55%385,091
Mar 3, 20267.017.016.716.766.28-3.36%650,126
Mar 2, 20266.927.006.827.006.501.67%589,602
Feb 27, 20266.796.956.796.886.39-1.01%154,650
Feb 26, 20266.936.976.896.956.450.51%169,095
Feb 25, 20266.856.926.836.926.420.95%119,527
Feb 24, 20266.836.906.806.856.360.44%141,884
Feb 23, 20266.856.906.806.826.330.59%279,475
Feb 20, 20266.756.816.756.786.300.22%198,347
Feb 19, 20266.866.876.776.776.28-1.17%201,150
Feb 18, 20266.786.886.786.856.360.44%147,267
Feb 17, 20266.846.846.786.826.330.37%160,602
Feb 16, 20266.846.886.796.796.31-0.51%118,864
Feb 13, 20266.816.876.816.836.34-0.22%347,899
Feb 12, 20266.876.926.836.846.35-0.51%334,519
Feb 11, 20266.946.946.756.886.38-0.58%676,987
Feb 10, 20266.926.946.906.926.42-185,523
Feb 9, 20266.987.036.926.926.42-0.72%357,266
Feb 6, 20266.926.976.876.976.470.22%647,512
Feb 5, 20266.907.006.866.956.451.98%1,099,586
Feb 4, 20266.716.836.626.826.332.02%692,124
Feb 3, 20266.696.736.656.686.200.30%326,268
Feb 2, 20266.576.686.556.666.181.52%318,043
Jan 30, 20266.636.646.536.566.09-0.30%414,162
Jan 29, 20266.456.616.446.586.112.17%545,075
Jan 28, 20266.486.486.406.445.98-0.16%307,795
Jan 27, 20266.436.466.396.455.990.70%288,844
Jan 26, 20266.436.436.386.415.95-0.23%329,364
Jan 23, 20266.396.436.366.425.960.31%226,655
Jan 22, 20266.456.486.376.405.94-0.85%674,542
Jan 21, 20266.426.466.386.465.990.55%289,145
Jan 20, 20266.476.476.376.425.96-0.62%394,546
Jan 19, 20266.416.486.366.466.000.31%456,077
Jan 16, 20266.356.446.356.445.981.42%567,532
Jan 15, 20266.336.356.286.355.900.47%334,878
Jan 14, 20266.286.326.256.325.870.96%360,518
Jan 13, 20266.276.276.226.265.810.08%362,856
Jan 12, 20266.156.266.126.265.812.21%314,887
Jan 9, 20266.106.146.066.125.680.58%398,525
Jan 8, 20266.066.106.046.095.650.33%159,267
Jan 7, 20266.096.106.056.075.63-0.16%228,527
Jan 6, 20266.106.106.056.085.640.08%89,057
Jan 5, 20266.046.096.026.075.640.58%173,744
Jan 2, 20266.086.106.046.045.60-0.58%126,699
Dec 30, 20256.056.086.046.075.640.75%98,125
Dec 29, 20256.076.076.036.035.60-0.25%103,281
Dec 23, 20256.066.086.036.045.61-0.49%71,752
Dec 22, 20256.106.106.046.075.640.17%137,240
Dec 19, 20256.036.106.036.065.63-211,498
Dec 18, 20256.066.096.046.065.63-113,061
Dec 17, 20256.006.106.006.065.631.17%310,385
Dec 16, 20256.086.115.945.995.56-1.32%677,188
Dec 15, 20256.036.086.036.075.640.66%198,648
Dec 12, 20256.046.086.026.035.60-0.33%234,066
Dec 11, 20256.056.086.026.055.620.33%136,199
Dec 10, 20256.066.076.036.035.60-0.50%95,534
Dec 9, 20256.026.086.016.065.630.41%202,700
Dec 8, 20256.056.086.036.045.600.17%142,920
Dec 5, 20256.056.055.996.035.60-0.33%176,040
Dec 4, 20256.076.096.026.055.610.08%87,314
Dec 3, 20256.066.096.046.045.61-0.17%129,981
Dec 2, 20256.126.126.046.055.62-0.25%98,631
Dec 1, 20256.126.126.026.075.63-0.25%104,374