Anima Holding SpA (BIT:ANIM)
Italy · Delayed Price · Currency is EUR 6.04
-0.01 (-0.17%)
At close: Dec 3, 2025
Anima Holding SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 6.04 | 6.05 | 5.98 | 6.02 | 6.02 | -0.50% | 292,521 |
| Nov 5, 2025 | 6.12 | 6.15 | 6.03 | 6.05 | 6.05 | -1.14% | 309,910 |
| Nov 4, 2025 | 6.11 | 6.14 | 6.08 | 6.12 | 6.12 | -0.41% | 142,006 |
| Nov 3, 2025 | 6.15 | 6.18 | 6.12 | 6.14 | 6.14 | - | 115,685 |
| Oct 31, 2025 | 6.14 | 6.16 | 6.09 | 6.14 | 6.14 | 0.08% | 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 | -0.81% | 136,079 |
| Oct 28, 2025 | 6.20 | 6.22 | 6.19 | 6.21 | 6.21 | -0.24% | 71,425 |
| Oct 27, 2025 | 6.20 | 6.22 | 6.18 | 6.22 | 6.22 | 0.32% | 68,771 |
| Oct 24, 2025 | 6.19 | 6.21 | 6.14 | 6.20 | 6.20 | 0.40% | 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 | 1.56% | 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 | 0.41% | 125,949 |
| Oct 15, 2025 | 6.18 | 6.19 | 6.11 | 6.11 | 6.11 | -1.21% | 183,694 |
| Oct 14, 2025 | 6.19 | 6.20 | 6.12 | 6.18 | 6.18 | 0.08% | 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 | -0.72% | 120,253 |
| Oct 9, 2025 | 6.25 | 6.30 | 6.20 | 6.23 | 6.23 | 0.24% | 295,304 |
| Oct 8, 2025 | 6.13 | 6.24 | 6.12 | 6.22 | 6.22 | 1.55% | 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 | -0.73% | 281,610 |
| Oct 2, 2025 | 6.16 | 6.20 | 6.15 | 6.19 | 6.19 | 0.08% | 104,836 |
| Oct 1, 2025 | 6.23 | 6.23 | 6.15 | 6.18 | 6.18 | -0.40% | 122,038 |
| Sep 30, 2025 | 6.18 | 6.22 | 6.16 | 6.21 | 6.21 | 0.57% | 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 |