ANI Pharmaceuticals, Inc. (BST:BSFA)
Germany
· Delayed Price · Currency is EUR 69.50
-1.00 (-1.42%)
At close: Dec 4, 2025
ANI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Dec 3, 2025 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | 0.71% | - |
| Dec 2, 2025 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Dec 1, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Nov 28, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | 0.70% | - |
| Nov 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 26, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | - | - |
| Nov 25, 2025 | 69.00 | 71.50 | 69.00 | 71.50 | 71.50 | 4.38% | - |
| Nov 24, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 3.01% | - |
| Nov 21, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -4.32% | - |
| Nov 20, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Nov 19, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Nov 18, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | - |
| Nov 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Nov 14, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.05% | - |
| Nov 13, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Nov 12, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | - | - |
| Nov 11, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Nov 10, 2025 | 77.50 | 77.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Nov 7, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Nov 6, 2025 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -3.73% | - |
| Nov 5, 2025 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Nov 4, 2025 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | 1.89% | - |
| Nov 3, 2025 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | 2.58% | - |
| Oct 31, 2025 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Oct 30, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Oct 29, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Oct 28, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | -6.55% | - |
| Oct 27, 2025 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 4.35% | 60 |
| Oct 24, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Oct 23, 2025 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| Oct 22, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Oct 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Oct 20, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Oct 17, 2025 | 76.50 | 80.50 | 76.50 | 80.50 | 80.50 | 5.92% | - |
| Oct 16, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Oct 15, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | - |
| Oct 14, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Oct 13, 2025 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Oct 10, 2025 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Oct 9, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Oct 8, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 1.30% | - |
| Oct 7, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Oct 6, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.99% | - |
| Oct 3, 2025 | 74.50 | 76.00 | 74.50 | 75.50 | 75.50 | 1.34% | - |
| Oct 2, 2025 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Oct 1, 2025 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Sep 30, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Sep 29, 2025 | 78.00 | 78.00 | 77.00 | 77.50 | 77.50 | -0.64% | - |
| Sep 26, 2025 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Sep 25, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Sep 24, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Sep 23, 2025 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Sep 22, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Sep 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | - |
| Sep 18, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Sep 17, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Sep 16, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Sep 15, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 0.61% | - |
| Sep 12, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Sep 11, 2025 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | 0.61% | - |
| Sep 10, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Sep 9, 2025 | 79.00 | 82.00 | 79.00 | 82.00 | 82.00 | 2.50% | - |
| Sep 8, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Sep 5, 2025 | 81.00 | 81.00 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Sep 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Sep 3, 2025 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | - | - |
| Sep 2, 2025 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 1.27% | - |
| Sep 1, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 0.64% | - |
| Aug 29, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Aug 28, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Aug 27, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 1.30% | - |
| Aug 26, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | - |
| Aug 25, 2025 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | 0.65% | - |
| Aug 22, 2025 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | - | - |
| Aug 21, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Aug 20, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Aug 19, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 4.76% | - |
| Aug 18, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -3.29% | - |
| Aug 15, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Aug 14, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 13, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 4.20% | - |
| Aug 12, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Aug 11, 2025 | 68.50 | 71.00 | 68.50 | 71.00 | 71.00 | 22.41% | - |
| Aug 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 6, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | - |
| Aug 5, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | - |
| Aug 4, 2025 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 1.83% | - |
| Aug 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 31, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jul 30, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | -0.90% | - |
| Jul 29, 2025 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jul 28, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jul 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Jul 24, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jul 23, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jul 22, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 0.91% | - |
| Jul 21, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Jul 18, 2025 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | - | - |