Anima Holding SpA (BIT:ANIM)
Italy · Delayed Price · Currency is EUR 7.07
-0.16 (-2.21%)
May 28, 2026, 5:35 PM CET
Anima Holding SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.30 | 7.30 | 7.17 | 7.17 | - | -0.90% | 35,242 |
| 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 |
| Apr 7, 2026 | 6.64 | 6.77 | 6.60 | 6.62 | 6.15 | -0.30% | 436,732 |
| Apr 2, 2026 | 6.66 | 6.71 | 6.63 | 6.64 | 6.17 | -0.97% | 332,344 |
| Apr 1, 2026 | 6.71 | 6.75 | 6.65 | 6.71 | 6.23 | 1.98% | 288,352 |
| Mar 31, 2026 | 6.60 | 6.69 | 6.57 | 6.58 | 6.11 | 0.23% | 206,491 |
| Mar 30, 2026 | 6.66 | 6.66 | 6.54 | 6.56 | 6.09 | -1.50% | 202,801 |
| Mar 27, 2026 | 6.67 | 6.71 | 6.62 | 6.66 | 6.18 | -0.15% | 395,069 |
| Mar 26, 2026 | 6.79 | 6.79 | 6.63 | 6.67 | 6.19 | - | 115,097 |
| Mar 25, 2026 | 6.59 | 6.72 | 6.57 | 6.67 | 6.19 | 1.83% | 278,676 |
| Mar 24, 2026 | 6.59 | 6.59 | 6.51 | 6.55 | 6.08 | -0.38% | 144,170 |
| Mar 23, 2026 | 6.55 | 6.58 | 6.40 | 6.58 | 6.11 | -0.15% | 741,771 |
| Mar 20, 2026 | 6.64 | 6.69 | 6.58 | 6.59 | 6.12 | -0.98% | 185,246 |
| Mar 19, 2026 | 6.58 | 6.71 | 6.58 | 6.65 | 6.18 | -1.12% | 139,135 |
| Mar 18, 2026 | 6.75 | 6.82 | 6.70 | 6.73 | 6.25 | 0.22% | 223,200 |
| Mar 17, 2026 | 6.59 | 6.72 | 6.56 | 6.71 | 6.23 | 1.98% | 137,812 |