Anima Holding SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	6.76	6.89	6.68	6.87	6.87	1.55%	385,091
Mar 3, 2026	7.01	7.01	6.71	6.76	6.76	-3.36%	650,126
Mar 2, 2026	6.92	7.00	6.82	7.00	7.00	1.67%	589,602
Feb 27, 2026	6.79	6.95	6.79	6.88	6.88	-1.01%	154,650
Feb 26, 2026	6.93	6.97	6.89	6.95	6.95	0.51%	169,095
Feb 25, 2026	6.85	6.92	6.83	6.92	6.92	0.95%	119,527
Feb 24, 2026	6.83	6.90	6.80	6.85	6.85	0.44%	141,884
Feb 23, 2026	6.85	6.90	6.80	6.82	6.82	0.59%	279,475
Feb 20, 2026	6.75	6.81	6.75	6.78	6.78	0.22%	198,347
Feb 19, 2026	6.86	6.87	6.77	6.77	6.77	-1.17%	201,150
Feb 18, 2026	6.78	6.88	6.78	6.85	6.85	0.44%	147,267
Feb 17, 2026	6.84	6.84	6.78	6.82	6.82	0.37%	160,602
Feb 16, 2026	6.84	6.88	6.79	6.79	6.79	-0.51%	118,864
Feb 13, 2026	6.81	6.87	6.81	6.83	6.83	-0.22%	347,899
Feb 12, 2026	6.87	6.92	6.83	6.84	6.84	-0.51%	334,519
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