Anima Holding SpA (BIT:ANIM)
Italy · Delayed Price · Currency is EUR 7.23
+0.02 (0.28%)
Oct 16, 2026, 5:35 PM CET
Anima Holding SpA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.24 | 7.33 | 7.23 | 7.23 | 7.23 | 0.28% | 119,236 |
| Oct 15, 2026 | 7.21 | 7.36 | 7.16 | 7.21 | 7.21 | -0.41% | 940,706 |
| Oct 14, 2026 | 7.45 | 7.45 | 7.20 | 7.24 | 7.24 | -1.23% | 283,147 |
| Oct 13, 2026 | 7.52 | 7.52 | 7.30 | 7.33 | 7.33 | 0.14% | 280,340 |
| Oct 12, 2026 | 7.30 | 7.48 | 7.28 | 7.32 | 7.32 | 0.83% | 293,084 |
| Oct 9, 2026 | 7.28 | 7.35 | 7.25 | 7.26 | 7.26 | 0.28% | 195,876 |
| Oct 8, 2026 | 7.40 | 7.40 | 7.20 | 7.24 | 7.24 | -2.82% | 408,127 |
| Oct 7, 2026 | 7.32 | 7.67 | 7.13 | 7.45 | 7.45 | -0.27% | 808,579 |
| Oct 6, 2026 | 7.26 | 7.49 | 7.26 | 7.47 | 7.47 | 2.05% | 751,069 |
| Oct 5, 2026 | 7.10 | 7.32 | 7.10 | 7.32 | 7.32 | 0.97% | 498,093 |
| Oct 2, 2026 | 7.20 | 7.25 | 7.14 | 7.25 | 7.25 | 0.83% | 465,709 |
| Oct 1, 2026 | 7.06 | 7.20 | 7.02 | 7.19 | 7.19 | 0.70% | 712,185 |
| Sep 30, 2026 | 7.06 | 7.25 | 7.06 | 7.14 | 7.14 | - | 794,689 |
| Sep 29, 2026 | 7.10 | 7.22 | 7.10 | 7.14 | 7.14 | -0.42% | 65,860 |
| Sep 28, 2026 | 7.04 | 7.24 | 7.04 | 7.17 | 7.17 | 0.70% | 154,039 |
| Sep 25, 2026 | 7.16 | 7.19 | 7.12 | 7.12 | 7.12 | -0.14% | 117,484 |
| Sep 24, 2026 | 7.12 | 7.16 | 7.00 | 7.13 | 7.13 | 0.85% | 188,883 |
| Sep 23, 2026 | 7.12 | 7.12 | 7.01 | 7.07 | 7.07 | 0.28% | 154,846 |
| Sep 22, 2026 | 7.14 | 7.18 | 7.04 | 7.05 | 7.05 | -0.98% | 259,977 |
| Sep 21, 2026 | 6.95 | 7.13 | 6.95 | 7.12 | 7.12 | 1.42% | 191,015 |
| Sep 18, 2026 | 6.94 | 7.08 | 6.94 | 7.02 | 7.02 | -0.85% | 338,842 |
| Sep 17, 2026 | 6.95 | 7.09 | 6.95 | 7.08 | 7.08 | 1.14% | 193,375 |
| Sep 16, 2026 | 6.96 | 7.00 | 6.92 | 7.00 | 7.00 | 1.01% | 218,326 |
| Sep 15, 2026 | 6.87 | 6.94 | 6.84 | 6.93 | 6.93 | -0.57% | 248,778 |
| Sep 14, 2026 | 6.88 | 6.98 | 6.87 | 6.97 | 6.97 | -0.14% | 140,776 |
| Sep 11, 2026 | 6.97 | 6.99 | 6.92 | 6.98 | 6.98 | 0.72% | 139,981 |
| Sep 10, 2026 | 6.77 | 6.93 | 6.77 | 6.93 | 6.93 | 1.02% | 171,407 |
| Sep 9, 2026 | 6.91 | 6.91 | 6.80 | 6.86 | 6.86 | -0.15% | 161,967 |
| Sep 8, 2026 | 6.97 | 6.97 | 6.85 | 6.87 | 6.87 | -0.87% | 189,002 |
| Sep 7, 2026 | 6.95 | 6.98 | 6.92 | 6.93 | 6.93 | -0.29% | 88,212 |
| Sep 4, 2026 | 6.94 | 6.96 | 6.88 | 6.95 | 6.95 | 0.14% | 132,574 |
| Sep 3, 2026 | 6.91 | 6.99 | 6.90 | 6.94 | 6.94 | 1.31% | 188,174 |
| Sep 2, 2026 | 7.02 | 7.03 | 6.85 | 6.85 | 6.85 | -2.97% | 348,920 |
| Sep 1, 2026 | 7.06 | 7.07 | 6.97 | 7.06 | 7.06 | 0.71% | 186,661 |
| Aug 31, 2026 | 7.08 | 7.10 | 7.01 | 7.01 | 7.01 | -0.99% | 161,161 |
| Aug 28, 2026 | 7.13 | 7.14 | 7.05 | 7.08 | 7.08 | -0.14% | 78,360 |
| Aug 27, 2026 | 7.14 | 7.15 | 7.03 | 7.09 | 7.09 | -0.84% | 156,365 |
| Aug 26, 2026 | 7.19 | 7.21 | 7.15 | 7.15 | 7.15 | 0.14% | 70,165 |
| Aug 25, 2026 | 7.12 | 7.18 | 7.11 | 7.14 | 7.14 | 0.56% | 118,182 |
| Aug 24, 2026 | 7.24 | 7.25 | 7.05 | 7.10 | 7.10 | -2.34% | 230,410 |
| Aug 21, 2026 | 7.25 | 7.27 | 7.18 | 7.27 | 7.27 | 0.41% | 95,297 |
| Aug 20, 2026 | 7.10 | 7.24 | 7.10 | 7.24 | 7.24 | 0.98% | 129,711 |
| Aug 19, 2026 | 7.19 | 7.25 | 7.12 | 7.17 | 7.17 | 0.14% | 104,450 |
| Aug 18, 2026 | 7.19 | 7.20 | 7.04 | 7.16 | 7.16 | 0.42% | 158,468 |
| Aug 17, 2026 | 7.21 | 7.30 | 7.13 | 7.13 | 7.13 | -0.70% | 99,655 |
| Aug 14, 2026 | 7.12 | 7.25 | 7.08 | 7.18 | 7.18 | 1.41% | 215,064 |
| Aug 13, 2026 | 7.06 | 7.09 | 7.04 | 7.08 | 7.08 | 0.57% | 98,841 |
| Aug 12, 2026 | 7.08 | 7.08 | 7.02 | 7.04 | 7.04 | -0.14% | 100,607 |
| Aug 11, 2026 | 7.15 | 7.15 | 6.99 | 7.05 | 7.05 | 0.28% | 112,455 |
| Aug 10, 2026 | 7.15 | 7.15 | 7.03 | 7.03 | 7.03 | -0.99% | 160,070 |