Anima Holding SpA (BIT:ANIM)
Italy · Delayed Price · Currency is EUR 6.40
-0.05 (-0.85%)
At close: Jan 22, 2026
Anima Holding SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 6.11 | 6.12 | 6.05 | 6.12 | 6.12 | 0.41% | 179,142 |
| Nov 25, 2025 | 6.08 | 6.10 | 6.05 | 6.10 | 6.10 | 0.08% | 129,507 |
| Nov 24, 2025 | 6.10 | 6.12 | 6.08 | 6.09 | 6.09 | - | 241,018 |
| Nov 21, 2025 | 6.05 | 6.09 | 6.01 | 6.09 | 6.09 | 0.66% | 177,688 |
| Nov 20, 2025 | 6.06 | 6.16 | 6.01 | 6.05 | 6.05 | 0.83% | 480,878 |
| Nov 19, 2025 | 5.93 | 6.12 | 5.92 | 6.00 | 6.00 | 1.61% | 648,671 |
| Nov 18, 2025 | 5.96 | 5.99 | 5.88 | 5.91 | 5.91 | -1.09% | 258,259 |
| Nov 17, 2025 | 6.08 | 6.08 | 5.97 | 5.97 | 5.97 | -1.00% | 126,444 |
| Nov 14, 2025 | 6.03 | 6.03 | 5.96 | 6.03 | 6.03 | -0.25% | 194,695 |
| Nov 13, 2025 | 6.07 | 6.09 | 6.05 | 6.05 | 6.05 | -0.41% | 137,055 |
| Nov 12, 2025 | 6.11 | 6.11 | 6.02 | 6.07 | 6.07 | - | 188,051 |
| Nov 11, 2025 | 6.02 | 6.10 | 5.95 | 6.07 | 6.07 | 1.85% | 263,708 |
| Nov 10, 2025 | 5.98 | 6.02 | 5.93 | 5.96 | 5.96 | 0.85% | 371,569 |
| Nov 7, 2025 | 6.02 | 6.04 | 5.87 | 5.91 | 5.91 | -1.75% | 351,481 |