Anima Holding SpA (BIT:ANIM)
Italy · Delayed Price · Currency is EUR 6.16
+0.02 (0.33%)
Nov 3, 2025, 11:35 AM CET
Anima Holding SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.14 | 6.16 | 6.09 | 6.14 | 6.14 | - | 140,468 |
| Oct 30, 2025 | 6.20 | 6.20 | 6.14 | 6.14 | 6.14 | -0.32% | 69,253 |
| Oct 29, 2025 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -0.65% | 136,079 |
| Oct 28, 2025 | 6.20 | 6.22 | 6.18 | 6.20 | 6.20 | -0.32% | 71,425 |
| Oct 27, 2025 | 6.20 | 6.22 | 6.18 | 6.22 | 6.22 | 0.32% | 68,771 |
| Oct 24, 2025 | 6.18 | 6.20 | 6.14 | 6.20 | 6.20 | 0.32% | 108,829 |
| Oct 23, 2025 | 6.22 | 6.22 | 6.16 | 6.18 | 6.18 | - | 69,781 |
| Oct 22, 2025 | 6.16 | 6.23 | 6.16 | 6.18 | 6.18 | -0.16% | 129,653 |
| Oct 21, 2025 | 6.18 | 6.22 | 6.15 | 6.19 | 6.19 | 0.16% | 193,931 |
| Oct 20, 2025 | 6.11 | 6.18 | 6.10 | 6.18 | 6.18 | 1.64% | 139,801 |
| Oct 17, 2025 | 6.11 | 6.12 | 6.06 | 6.08 | 6.08 | -0.82% | 214,544 |
| Oct 16, 2025 | 6.13 | 6.16 | 6.09 | 6.13 | 6.13 | 0.33% | 125,949 |
| Oct 15, 2025 | 6.18 | 6.19 | 6.11 | 6.11 | 6.11 | -1.13% | 183,694 |
| Oct 14, 2025 | 6.19 | 6.20 | 6.12 | 6.18 | 6.18 | - | 158,611 |
| Oct 13, 2025 | 6.18 | 6.24 | 6.16 | 6.18 | 6.18 | -0.16% | 119,032 |
| Oct 10, 2025 | 6.29 | 6.29 | 6.17 | 6.19 | 6.19 | -0.64% | 120,253 |
| Oct 9, 2025 | 6.25 | 6.30 | 6.20 | 6.23 | 6.23 | 0.16% | 295,304 |
| Oct 8, 2025 | 6.13 | 6.24 | 6.12 | 6.22 | 6.22 | 1.63% | 396,809 |
| Oct 7, 2025 | 6.12 | 6.15 | 6.10 | 6.12 | 6.12 | - | 204,924 |
| Oct 6, 2025 | 6.15 | 6.17 | 6.11 | 6.12 | 6.12 | -0.33% | 167,419 |
| Oct 3, 2025 | 6.15 | 6.20 | 6.13 | 6.14 | 6.14 | -0.81% | 281,610 |
| Oct 2, 2025 | 6.16 | 6.20 | 6.15 | 6.19 | 6.19 | 0.16% | 104,836 |
| Oct 1, 2025 | 6.23 | 6.23 | 6.15 | 6.18 | 6.18 | -0.48% | 122,038 |
| Sep 30, 2025 | 6.18 | 6.22 | 6.16 | 6.21 | 6.21 | 0.65% | 176,018 |
| Sep 29, 2025 | 6.13 | 6.19 | 6.11 | 6.17 | 6.17 | 0.65% | 165,539 |
| Sep 26, 2025 | 6.08 | 6.14 | 6.08 | 6.13 | 6.13 | 0.99% | 131,813 |
| Sep 25, 2025 | 6.07 | 6.10 | 6.05 | 6.07 | 6.07 | 0.17% | 86,414 |
| Sep 24, 2025 | 6.11 | 6.11 | 6.06 | 6.06 | 6.06 | -0.33% | 134,267 |
| Sep 23, 2025 | 6.19 | 6.19 | 6.08 | 6.08 | 6.08 | -1.62% | 187,314 |
| Sep 22, 2025 | 6.12 | 6.25 | 6.12 | 6.18 | 6.18 | 1.31% | 108,929 |
| Sep 19, 2025 | 6.14 | 6.16 | 6.08 | 6.10 | 6.10 | 0.33% | 351,977 |
| Sep 18, 2025 | 6.15 | 6.15 | 6.04 | 6.08 | 6.08 | -0.82% | 202,426 |
| Sep 17, 2025 | 6.15 | 6.18 | 6.09 | 6.13 | 6.13 | -0.33% | 195,514 |
| Sep 16, 2025 | 6.13 | 6.19 | 6.13 | 6.15 | 6.15 | -0.81% | 117,457 |
| Sep 15, 2025 | 6.16 | 6.21 | 6.15 | 6.20 | 6.20 | 0.65% | 125,852 |
| Sep 12, 2025 | 6.16 | 6.22 | 6.16 | 6.16 | 6.16 | -0.48% | 95,537 |
| Sep 11, 2025 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | 1.31% | 92,525 |
| Sep 10, 2025 | 6.15 | 6.15 | 6.09 | 6.11 | 6.11 | -0.49% | 146,164 |
| Sep 9, 2025 | 6.06 | 6.19 | 6.06 | 6.14 | 6.14 | 1.15% | 264,235 |
| Sep 8, 2025 | 6.07 | 6.10 | 6.04 | 6.07 | 6.07 | - | 109,973 |
| Sep 5, 2025 | 6.11 | 6.13 | 6.07 | 6.07 | 6.07 | -0.33% | 87,650 |
| Sep 4, 2025 | 6.08 | 6.12 | 6.07 | 6.09 | 6.09 | - | 85,672 |
| Sep 3, 2025 | 6.13 | 6.13 | 6.07 | 6.09 | 6.09 | 0.16% | 62,385 |
| Sep 2, 2025 | 6.21 | 6.21 | 6.08 | 6.08 | 6.08 | -1.30% | 149,549 |
| Sep 1, 2025 | 6.19 | 6.20 | 6.15 | 6.16 | 6.16 | - | 118,753 |
| Aug 29, 2025 | 6.20 | 6.24 | 6.15 | 6.16 | 6.16 | -1.12% | 108,484 |
| Aug 28, 2025 | 6.23 | 6.25 | 6.17 | 6.23 | 6.23 | 0.16% | 126,350 |
| Aug 27, 2025 | 6.28 | 6.28 | 6.16 | 6.22 | 6.22 | -0.16% | 136,856 |
| Aug 26, 2025 | 6.25 | 6.27 | 6.22 | 6.23 | 6.23 | -0.80% | 88,342 |
| Aug 25, 2025 | 6.28 | 6.32 | 6.21 | 6.28 | 6.28 | 0.32% | 205,284 |