Anima Holding SpA (BIT:ANIM)
Italy · Delayed Price · Currency is EUR 6.16
+0.03 (0.49%)
Sep 29, 2025, 9:43 AM CET
Anima Holding SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.08 | 6.14 | 6.08 | 6.13 | 6.13 | 0.99% | 130,813 |
| 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 |
| Aug 22, 2025 | 6.20 | 6.28 | 6.20 | 6.26 | 6.26 | 0.81% | 172,640 |
| Aug 21, 2025 | 6.21 | 6.22 | 6.16 | 6.21 | 6.21 | 0.49% | 117,100 |
| Aug 20, 2025 | 6.20 | 6.23 | 6.18 | 6.18 | 6.18 | -0.48% | 101,656 |
| Aug 19, 2025 | 6.18 | 6.24 | 6.18 | 6.21 | 6.21 | 0.49% | 82,853 |
| Aug 18, 2025 | 6.20 | 6.22 | 6.18 | 6.18 | 6.18 | -0.32% | 95,046 |
| Aug 14, 2025 | 6.13 | 6.22 | 6.13 | 6.20 | 6.20 | 1.14% | 85,037 |
| Aug 13, 2025 | 6.11 | 6.17 | 6.11 | 6.13 | 6.13 | 0.16% | 94,374 |
| Aug 12, 2025 | 6.21 | 6.21 | 6.12 | 6.12 | 6.12 | -0.33% | 93,923 |
| Aug 11, 2025 | 6.21 | 6.21 | 6.13 | 6.14 | 6.14 | -0.32% | 94,221 |
| Aug 8, 2025 | 6.20 | 6.25 | 6.16 | 6.16 | 6.16 | -0.32% | 136,446 |
| Aug 7, 2025 | 6.26 | 6.27 | 6.14 | 6.18 | 6.18 | -1.28% | 274,809 |
| Aug 6, 2025 | 6.25 | 6.34 | 6.21 | 6.26 | 6.26 | -0.32% | 324,198 |
| Aug 5, 2025 | 6.24 | 6.31 | 6.22 | 6.28 | 6.28 | 0.64% | 510,065 |
| Aug 4, 2025 | 6.17 | 6.25 | 6.16 | 6.24 | 6.24 | 0.97% | 136,382 |
| Aug 1, 2025 | 6.22 | 6.28 | 6.17 | 6.18 | 6.18 | -0.96% | 226,058 |
| 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 |