Anima Holding SpA (BIT:ANIM)
Italy · Delayed Price · Currency is EUR 6.88
-0.04 (-0.58%)
At close: Feb 11, 2026
Anima Holding SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.94 | 6.94 | 6.75 | 6.88 | 6.88 | -0.58% | 676,987 |
| Feb 10, 2026 | 6.92 | 6.94 | 6.90 | 6.92 | 6.92 | - | 185,523 |
| Feb 9, 2026 | 6.98 | 7.03 | 6.92 | 6.92 | 6.92 | -0.72% | 357,266 |
| Feb 6, 2026 | 6.92 | 6.97 | 6.87 | 6.97 | 6.97 | 0.22% | 647,512 |
| Feb 5, 2026 | 6.90 | 7.00 | 6.86 | 6.95 | 6.95 | 1.98% | 1,099,586 |
| Feb 4, 2026 | 6.71 | 6.83 | 6.62 | 6.82 | 6.82 | 2.02% | 692,124 |
| Feb 3, 2026 | 6.69 | 6.73 | 6.65 | 6.68 | 6.68 | 0.30% | 326,268 |
| Feb 2, 2026 | 6.57 | 6.68 | 6.55 | 6.66 | 6.66 | 1.52% | 318,043 |
| Jan 30, 2026 | 6.63 | 6.64 | 6.53 | 6.56 | 6.56 | -0.30% | 414,162 |
| Jan 29, 2026 | 6.45 | 6.61 | 6.44 | 6.58 | 6.58 | 2.17% | 545,075 |
| Jan 28, 2026 | 6.48 | 6.48 | 6.40 | 6.44 | 6.44 | -0.16% | 307,795 |
| Jan 27, 2026 | 6.43 | 6.46 | 6.39 | 6.45 | 6.45 | 0.70% | 288,844 |
| Jan 26, 2026 | 6.43 | 6.43 | 6.38 | 6.41 | 6.41 | -0.23% | 329,364 |
| Jan 23, 2026 | 6.39 | 6.43 | 6.36 | 6.42 | 6.42 | 0.31% | 226,655 |
| Jan 22, 2026 | 6.45 | 6.48 | 6.37 | 6.40 | 6.40 | -0.85% | 674,542 |
| Jan 21, 2026 | 6.42 | 6.46 | 6.38 | 6.46 | 6.46 | 0.55% | 289,145 |
| Jan 20, 2026 | 6.47 | 6.47 | 6.37 | 6.42 | 6.42 | -0.62% | 394,546 |
| Jan 19, 2026 | 6.41 | 6.48 | 6.36 | 6.46 | 6.46 | 0.31% | 456,077 |
| Jan 16, 2026 | 6.35 | 6.44 | 6.35 | 6.44 | 6.44 | 1.42% | 567,532 |
| Jan 15, 2026 | 6.33 | 6.35 | 6.28 | 6.35 | 6.35 | 0.47% | 334,878 |
| Jan 14, 2026 | 6.28 | 6.32 | 6.25 | 6.32 | 6.32 | 0.96% | 360,518 |
| Jan 13, 2026 | 6.27 | 6.27 | 6.22 | 6.26 | 6.26 | 0.08% | 362,856 |
| Jan 12, 2026 | 6.15 | 6.26 | 6.12 | 6.26 | 6.26 | 2.21% | 314,887 |
| Jan 9, 2026 | 6.10 | 6.14 | 6.06 | 6.12 | 6.12 | 0.58% | 398,525 |
| Jan 8, 2026 | 6.06 | 6.10 | 6.04 | 6.09 | 6.09 | 0.33% | 159,267 |
| Jan 7, 2026 | 6.09 | 6.10 | 6.05 | 6.07 | 6.07 | -0.16% | 228,527 |
| Jan 6, 2026 | 6.10 | 6.10 | 6.05 | 6.08 | 6.08 | 0.08% | 89,057 |
| Jan 5, 2026 | 6.04 | 6.09 | 6.02 | 6.07 | 6.07 | 0.58% | 173,744 |
| Jan 2, 2026 | 6.08 | 6.10 | 6.04 | 6.04 | 6.04 | -0.58% | 126,699 |
| Dec 30, 2025 | 6.05 | 6.08 | 6.04 | 6.07 | 6.07 | 0.75% | 98,125 |
| Dec 29, 2025 | 6.07 | 6.07 | 6.03 | 6.03 | 6.03 | -0.25% | 103,281 |
| Dec 23, 2025 | 6.06 | 6.08 | 6.03 | 6.04 | 6.04 | -0.49% | 71,752 |
| Dec 22, 2025 | 6.10 | 6.10 | 6.04 | 6.07 | 6.07 | 0.17% | 137,240 |
| Dec 19, 2025 | 6.03 | 6.10 | 6.03 | 6.06 | 6.06 | - | 211,498 |
| Dec 18, 2025 | 6.06 | 6.09 | 6.04 | 6.06 | 6.06 | - | 113,061 |
| Dec 17, 2025 | 6.00 | 6.10 | 6.00 | 6.06 | 6.06 | 1.17% | 310,385 |
| Dec 16, 2025 | 6.08 | 6.11 | 5.94 | 5.99 | 5.99 | -1.32% | 677,188 |
| Dec 15, 2025 | 6.03 | 6.08 | 6.03 | 6.07 | 6.07 | 0.66% | 198,648 |
| Dec 12, 2025 | 6.04 | 6.08 | 6.02 | 6.03 | 6.03 | -0.33% | 234,066 |
| Dec 11, 2025 | 6.05 | 6.08 | 6.02 | 6.05 | 6.05 | 0.33% | 136,199 |
| Dec 10, 2025 | 6.06 | 6.07 | 6.03 | 6.03 | 6.03 | -0.50% | 95,534 |
| Dec 9, 2025 | 6.02 | 6.08 | 6.01 | 6.06 | 6.06 | 0.41% | 202,700 |
| Dec 8, 2025 | 6.05 | 6.08 | 6.03 | 6.04 | 6.04 | 0.17% | 142,920 |
| Dec 5, 2025 | 6.05 | 6.05 | 5.99 | 6.03 | 6.03 | -0.33% | 176,040 |
| Dec 4, 2025 | 6.07 | 6.09 | 6.02 | 6.05 | 6.05 | 0.08% | 87,314 |
| Dec 3, 2025 | 6.06 | 6.09 | 6.04 | 6.04 | 6.04 | -0.17% | 129,981 |
| Dec 2, 2025 | 6.12 | 6.12 | 6.04 | 6.05 | 6.05 | -0.25% | 98,631 |
| Dec 1, 2025 | 6.12 | 6.12 | 6.02 | 6.07 | 6.07 | -0.25% | 104,374 |
| Nov 28, 2025 | 6.08 | 6.09 | 6.03 | 6.08 | 6.08 | 0.08% | 163,521 |
| Nov 27, 2025 | 6.10 | 6.14 | 6.00 | 6.08 | 6.08 | -0.74% | 382,787 |