Anima Holding SpA (BIT:ANIM)
Italy · Delayed Price · Currency is EUR 7.33
+0.04 (0.55%)
Jun 17, 2026, 5:35 PM CET
Anima Holding SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 7.29 | 7.36 | 7.25 | 7.33 | 7.33 | 0.55% | 258,970 |
| Jun 16, 2026 | 7.13 | 7.29 | 7.13 | 7.29 | 7.29 | 0.97% | 108,400 |
| Jun 15, 2026 | 7.29 | 7.33 | 7.20 | 7.22 | 7.22 | -0.14% | 220,971 |
| Jun 12, 2026 | 7.12 | 7.27 | 7.11 | 7.23 | 7.23 | 2.41% | 425,555 |
| Jun 11, 2026 | 6.97 | 7.10 | 6.97 | 7.06 | 7.06 | 0.14% | 92,591 |
| Jun 10, 2026 | 6.99 | 7.09 | 6.92 | 7.05 | 7.05 | 1.29% | 494,119 |
| Jun 9, 2026 | 7.03 | 7.21 | 6.96 | 6.96 | 6.96 | -0.57% | 291,375 |
| Jun 8, 2026 | 7.02 | 7.12 | 6.95 | 7.00 | 7.00 | -0.99% | 856,573 |
| Jun 5, 2026 | 7.09 | 7.10 | 7.03 | 7.07 | 7.07 | -0.42% | 174,904 |
| Jun 4, 2026 | 7.08 | 7.14 | 7.06 | 7.10 | 7.10 | 1.43% | 296,433 |
| Jun 3, 2026 | 7.20 | 7.20 | 6.98 | 7.00 | 7.00 | -2.37% | 223,629 |
| Jun 2, 2026 | 7.25 | 7.25 | 7.14 | 7.17 | 7.17 | -0.42% | 114,022 |
| Jun 1, 2026 | 7.20 | 7.22 | 7.12 | 7.20 | 7.20 | 0.28% | 265,029 |
| May 29, 2026 | 7.09 | 7.24 | 7.09 | 7.18 | 7.18 | 1.56% | 276,127 |
| May 28, 2026 | 7.30 | 7.30 | 7.07 | 7.07 | 7.07 | -2.21% | 139,687 |
| May 27, 2026 | 7.21 | 7.30 | 7.19 | 7.23 | 7.23 | 0.28% | 315,508 |
| May 26, 2026 | 7.10 | 7.21 | 7.10 | 7.21 | 7.21 | 0.70% | 216,746 |
| May 25, 2026 | 7.04 | 7.16 | 7.03 | 7.16 | 7.16 | 1.99% | 521,632 |
| May 22, 2026 | 7.15 | 7.15 | 7.02 | 7.02 | 7.02 | -1.68% | 174,126 |
| May 21, 2026 | 7.10 | 7.15 | 6.98 | 7.14 | 7.14 | 0.14% | 358,751 |
| May 20, 2026 | 7.12 | 7.14 | 6.99 | 7.13 | 7.13 | -0.42% | 505,955 |
| May 19, 2026 | 7.28 | 7.28 | 7.14 | 7.16 | 7.16 | -0.56% | 155,501 |
| May 18, 2026 | 7.20 | 7.24 | 7.14 | 7.20 | 7.20 | -0.55% | 284,019 |
| May 15, 2026 | 7.20 | 7.24 | 7.18 | 7.24 | 7.24 | - | 167,258 |
| May 14, 2026 | 7.21 | 7.24 | 7.16 | 7.24 | 7.24 | 0.70% | 193,165 |
| May 13, 2026 | 7.28 | 7.28 | 7.10 | 7.19 | 7.19 | -0.83% | 187,184 |
| May 12, 2026 | 7.20 | 7.28 | 7.15 | 7.25 | 7.25 | - | 412,133 |
| May 11, 2026 | 7.31 | 7.35 | 7.20 | 7.25 | 7.25 | -1.36% | 581,042 |
| May 8, 2026 | 7.23 | 7.35 | 7.20 | 7.35 | 7.35 | 1.66% | 275,476 |
| May 7, 2026 | 7.35 | 7.40 | 7.13 | 7.23 | 7.23 | -0.14% | 832,987 |
| May 6, 2026 | 6.90 | 7.29 | 6.88 | 7.24 | 7.24 | 5.08% | 1,542,058 |
| May 5, 2026 | 6.77 | 6.93 | 6.77 | 6.89 | 6.89 | 0.73% | 904,028 |
| May 4, 2026 | 6.66 | 6.88 | 6.61 | 6.84 | 6.84 | 2.70% | 885,254 |
| Apr 30, 2026 | 6.60 | 6.67 | 6.55 | 6.66 | 6.66 | 1.22% | 357,910 |
| Apr 29, 2026 | 6.60 | 6.60 | 6.51 | 6.58 | 6.58 | 0.15% | 269,407 |
| Apr 28, 2026 | 6.63 | 6.63 | 6.52 | 6.57 | 6.57 | -1.20% | 240,835 |
| Apr 27, 2026 | 6.50 | 6.70 | 6.44 | 6.65 | 6.65 | 2.31% | 944,100 |
| Apr 24, 2026 | 6.47 | 6.50 | 6.38 | 6.50 | 6.50 | 1.25% | 562,349 |
| Apr 23, 2026 | 6.40 | 6.43 | 6.36 | 6.42 | 6.42 | -0.16% | 462,079 |
| Apr 22, 2026 | 6.32 | 6.43 | 6.30 | 6.43 | 6.43 | 1.90% | 631,751 |
| Apr 21, 2026 | 6.45 | 6.45 | 6.23 | 6.31 | 6.31 | -1.71% | 720,696 |
| Apr 20, 2026 | 6.49 | 6.54 | 6.41 | 6.42 | 6.42 | -1.38% | 722,505 |
| Apr 17, 2026 | 6.93 | 7.06 | 6.90 | 7.01 | 6.51 | 1.30% | 1,503,012 |
| Apr 16, 2026 | 6.81 | 7.03 | 6.80 | 6.92 | 6.43 | 1.91% | 951,975 |
| Apr 15, 2026 | 6.77 | 6.82 | 6.76 | 6.79 | 6.31 | 0.89% | 619,802 |
| Apr 14, 2026 | 6.81 | 6.81 | 6.71 | 6.73 | 6.25 | -0.59% | 338,971 |
| Apr 13, 2026 | 6.76 | 6.79 | 6.72 | 6.77 | 6.29 | 0.15% | 364,924 |
| Apr 10, 2026 | 6.79 | 6.80 | 6.75 | 6.76 | 6.28 | -0.15% | 274,175 |
| Apr 9, 2026 | 6.76 | 6.80 | 6.72 | 6.77 | 6.29 | 0.15% | 354,703 |
| Apr 8, 2026 | 6.78 | 6.84 | 6.73 | 6.76 | 6.28 | 2.11% | 523,685 |