Anima Holding SpA (BIT:ANIM)
Italy · Delayed Price · Currency is EUR 6.21
-0.03 (-0.48%)
Aug 1, 2025, 2:45 PM CET
Anima Holding SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.26 | 6.31 | 6.22 | 6.24 | 6.24 | -0.48% | 304,324 |
| Jul 30, 2025 | 6.17 | 6.27 | 6.15 | 6.27 | 6.27 | 1.46% | 215,412 |
| Jul 29, 2025 | 6.24 | 6.25 | 6.16 | 6.18 | 6.18 | -0.48% | 185,944 |
| Jul 28, 2025 | 6.19 | 6.26 | 6.19 | 6.21 | 6.21 | 0.32% | 213,532 |
| Jul 25, 2025 | 6.23 | 6.23 | 6.17 | 6.19 | 6.19 | -0.64% | 194,816 |
| Jul 24, 2025 | 6.27 | 6.27 | 6.20 | 6.23 | 6.23 | -0.32% | 358,233 |
| Jul 23, 2025 | 6.09 | 6.47 | 6.09 | 6.25 | 6.25 | 3.99% | 1,624,258 |
| Jul 22, 2025 | 6.02 | 6.04 | 6.00 | 6.01 | 6.01 | -0.50% | 129,467 |
| Jul 21, 2025 | 6.06 | 6.06 | 6.02 | 6.04 | 6.04 | -0.17% | 84,223 |
| Jul 18, 2025 | 6.04 | 6.07 | 6.03 | 6.05 | 6.05 | 0.33% | 139,053 |
| Jul 17, 2025 | 6.03 | 6.07 | 6.03 | 6.03 | 6.03 | 0.17% | 58,490 |
| Jul 16, 2025 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | - | 131,416 |
| Jul 15, 2025 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | -0.82% | 105,379 |
| Jul 14, 2025 | 6.07 | 6.08 | 6.01 | 6.07 | 6.07 | - | 128,255 |
| Jul 11, 2025 | 5.98 | 6.08 | 5.98 | 6.07 | 6.07 | 1.00% | 173,587 |
| Jul 10, 2025 | 6.07 | 6.08 | 6.00 | 6.01 | 6.01 | -0.66% | 159,360 |
| Jul 9, 2025 | 6.07 | 6.09 | 6.00 | 6.05 | 6.05 | 0.83% | 156,424 |
| Jul 8, 2025 | 6.05 | 6.08 | 6.00 | 6.00 | 6.00 | -0.83% | 97,171 |
| Jul 7, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | 89,432 |
| Jul 4, 2025 | 6.08 | 6.11 | 5.98 | 6.00 | 6.00 | -1.15% | 282,125 |
| Jul 3, 2025 | 5.98 | 6.08 | 5.98 | 6.07 | 6.07 | 0.50% | 106,131 |
| Jul 2, 2025 | 6.05 | 6.06 | 6.01 | 6.04 | 6.04 | 0.83% | 149,087 |
| Jul 1, 2025 | 6.06 | 6.09 | 5.99 | 5.99 | 5.99 | -1.16% | 266,380 |
| Jun 30, 2025 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | -0.49% | 108,240 |
| Jun 27, 2025 | 6.06 | 6.09 | 6.03 | 6.09 | 6.09 | 0.83% | 148,891 |
| Jun 26, 2025 | 5.99 | 6.07 | 5.99 | 6.04 | 6.04 | 0.83% | 150,569 |
| Jun 25, 2025 | 5.95 | 6.04 | 5.95 | 5.99 | 5.99 | -0.83% | 160,839 |
| Jun 24, 2025 | 6.00 | 6.08 | 5.99 | 6.04 | 6.04 | -0.17% | 340,892 |
| Jun 23, 2025 | 5.90 | 6.07 | 5.90 | 6.05 | 6.05 | 1.68% | 419,202 |
| Jun 20, 2025 | 5.89 | 5.97 | 5.89 | 5.95 | 5.95 | 0.85% | 436,285 |
| Jun 19, 2025 | 5.93 | 5.95 | 5.89 | 5.90 | 5.90 | -1.17% | 171,862 |
| Jun 18, 2025 | 5.82 | 5.97 | 5.82 | 5.97 | 5.97 | 2.05% | 174,188 |
| Jun 17, 2025 | 5.86 | 5.87 | 5.81 | 5.85 | 5.85 | -0.34% | 144,690 |
| Jun 16, 2025 | 5.88 | 5.92 | 5.87 | 5.87 | 5.87 | -0.17% | 154,003 |
| Jun 13, 2025 | 5.90 | 5.93 | 5.87 | 5.88 | 5.88 | -1.34% | 255,041 |
| Jun 12, 2025 | 5.97 | 5.98 | 5.95 | 5.96 | 5.96 | -0.67% | 107,110 |
| Jun 11, 2025 | 5.92 | 6.02 | 5.92 | 6.00 | 6.00 | 1.35% | 271,577 |
| Jun 10, 2025 | 5.94 | 5.97 | 5.92 | 5.92 | 5.92 | -0.50% | 108,319 |
| Jun 9, 2025 | 5.97 | 5.99 | 5.92 | 5.95 | 5.95 | 0.17% | 117,325 |
| Jun 6, 2025 | 5.95 | 5.96 | 5.92 | 5.94 | 5.94 | -0.34% | 140,422 |
| Jun 5, 2025 | 5.89 | 5.98 | 5.89 | 5.96 | 5.96 | 1.19% | 150,917 |
| Jun 4, 2025 | 5.99 | 5.99 | 5.87 | 5.89 | 5.89 | -1.17% | 320,593 |
| Jun 3, 2025 | 6.00 | 6.07 | 5.93 | 5.96 | 5.96 | 0.17% | 508,132 |
| Jun 2, 2025 | 5.97 | 6.00 | 5.94 | 5.95 | 5.95 | - | 211,312 |
| May 30, 2025 | 5.96 | 6.00 | 5.95 | 5.95 | 5.95 | -0.17% | 126,873 |
| May 29, 2025 | 6.00 | 6.00 | 5.93 | 5.96 | 5.96 | -0.17% | 335,963 |
| May 28, 2025 | 5.97 | 6.01 | 5.95 | 5.97 | 5.97 | -0.17% | 138,530 |
| May 27, 2025 | 5.93 | 6.02 | 5.93 | 5.98 | 5.98 | 0.67% | 197,896 |
| May 26, 2025 | 6.04 | 6.04 | 5.94 | 5.94 | 5.94 | - | 161,671 |
| May 23, 2025 | 6.03 | 6.06 | 5.90 | 5.94 | 5.94 | -1.49% | 446,624 |