Anima Holding SpA (BIT:ANIM)
Italy · Delayed Price · Currency is EUR 6.94
-0.01 (-0.14%)
Sep 7, 2026, 5:15 PM CET
Anima Holding SpA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 7.26 | 7.26 | 7.10 | 7.10 | 7.10 | -1.66% | 190,945 |
| Aug 6, 2026 | 7.40 | 7.40 | 7.22 | 7.22 | 7.22 | -1.63% | 138,253 |
| Aug 5, 2026 | 7.27 | 7.47 | 7.27 | 7.34 | 7.34 | 1.10% | 327,391 |
| Aug 4, 2026 | 7.30 | 7.37 | 7.11 | 7.26 | 7.26 | 0.28% | 744,147 |
| Aug 3, 2026 | 6.93 | 7.35 | 6.90 | 7.24 | 7.24 | 5.23% | 835,059 |
| Jul 31, 2026 | 6.89 | 6.90 | 6.85 | 6.88 | 6.88 | 0.58% | 207,604 |
| Jul 30, 2026 | 6.73 | 6.86 | 6.73 | 6.84 | 6.84 | 0.59% | 156,697 |
| Jul 29, 2026 | 6.94 | 6.94 | 6.79 | 6.80 | 6.80 | -2.02% | 229,039 |
| Jul 28, 2026 | 6.91 | 6.96 | 6.82 | 6.94 | 6.94 | - | 273,257 |
| Jul 27, 2026 | 7.09 | 7.13 | 6.93 | 6.94 | 6.94 | -1.84% | 305,959 |
| Jul 24, 2026 | 7.07 | 7.16 | 7.01 | 7.07 | 7.07 | -0.42% | 239,081 |
| Jul 23, 2026 | 7.20 | 7.22 | 7.09 | 7.10 | 7.10 | -2.47% | 102,072 |
| Jul 22, 2026 | 7.18 | 7.34 | 7.13 | 7.28 | 7.28 | 1.82% | 237,791 |
| Jul 21, 2026 | 7.11 | 7.17 | 7.08 | 7.15 | 7.15 | 0.56% | 172,359 |
| Jul 20, 2026 | 7.11 | 7.15 | 7.09 | 7.11 | 7.11 | - | 81,823 |
| Jul 17, 2026 | 7.07 | 7.16 | 7.04 | 7.11 | 7.11 | - | 128,426 |
| Jul 16, 2026 | 7.16 | 7.16 | 7.08 | 7.11 | 7.11 | -0.14% | 56,553 |
| Jul 15, 2026 | 6.95 | 7.18 | 6.95 | 7.12 | 7.12 | 0.85% | 162,883 |
| Jul 14, 2026 | 7.04 | 7.09 | 6.98 | 7.06 | 7.06 | - | 169,080 |
| Jul 13, 2026 | 7.09 | 7.10 | 7.04 | 7.06 | 7.06 | -0.42% | 64,820 |
| Jul 10, 2026 | 7.08 | 7.14 | 7.02 | 7.09 | 7.09 | 0.57% | 192,627 |
| Jul 9, 2026 | 7.12 | 7.12 | 7.05 | 7.05 | 7.05 | - | 97,771 |
| Jul 8, 2026 | 7.11 | 7.13 | 7.02 | 7.05 | 7.05 | -1.12% | 111,269 |
| Jul 7, 2026 | 7.22 | 7.22 | 7.06 | 7.13 | 7.13 | -0.56% | 82,771 |
| Jul 6, 2026 | 7.17 | 7.20 | 7.14 | 7.17 | 7.17 | 0.28% | 59,702 |
| Jul 3, 2026 | 7.10 | 7.18 | 7.10 | 7.15 | 7.15 | -0.28% | 66,652 |
| Jul 2, 2026 | 7.07 | 7.23 | 7.05 | 7.17 | 7.17 | 1.27% | 172,325 |
| Jul 1, 2026 | 7.03 | 7.08 | 6.97 | 7.08 | 7.08 | 0.71% | 90,741 |
| Jun 30, 2026 | 7.00 | 7.06 | 6.95 | 7.03 | 7.03 | 0.72% | 121,804 |
| Jun 29, 2026 | 7.00 | 7.00 | 6.95 | 6.98 | 6.98 | - | 110,580 |