Anima Holding SpA (FRA:124)
Germany · Delayed Price · Currency is EUR 5.87
+0.01 (0.17%)
At close: Sep 26, 2025
Anima Holding SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.02% | - |
| Sep 26, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% | - |
| Sep 25, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.34% | - |
| Sep 24, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -5.16% | - |
| Sep 23, 2025 | 5.98 | 6.20 | 5.98 | 6.20 | 6.20 | 5.08% | 474 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% | - |
| Sep 19, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.84% | - |
| Sep 18, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.34% | - |
| Sep 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.23% | - |
| Sep 15, 2025 | 5.96 | 6.08 | 5.96 | 6.08 | 6.08 | -3.42% | - |
| Sep 12, 2025 | 5.99 | 6.29 | 5.99 | 6.29 | 6.29 | 6.43% | 217 |
| Sep 11, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.75% | - |
| Sep 10, 2025 | 5.94 | 6.02 | 5.94 | 6.02 | 6.02 | 2.47% | - |
| Sep 9, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Sep 8, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.25% | - |
| Sep 5, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.08% | - |
| Sep 4, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.17% | - |
| Sep 3, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.26% | - |
| Sep 2, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Sep 1, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.16% | - |
| Aug 29, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.08% | - |
| Aug 28, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.17% | - |
| Aug 27, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.82% | - |
| Aug 26, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% | - |
| Aug 25, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.46% | - |
| Aug 22, 2025 | 6.01 | 6.15 | 6.01 | 6.15 | 6.15 | 2.84% | 1 |
| Aug 21, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.42% | - |
| Aug 20, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.50% | - |
| Aug 19, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.33% | - |
| Aug 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.10% | - |
| Aug 14, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.17% | - |
| Aug 13, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.34% | - |
| Aug 12, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -6.60% | - |
| Aug 11, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 6.35% | 200 |
| Aug 8, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.24% | - |
| Aug 7, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.94% | - |
| Aug 6, 2025 | 6.08 | 6.18 | 6.08 | 6.18 | 6.18 | 0.32% | - |
| Aug 5, 2025 | 6.04 | 6.16 | 6.04 | 6.16 | 6.16 | 0.90% | - |
| Aug 4, 2025 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | -0.08% | - |
| Aug 1, 2025 | 6.04 | 6.11 | 6.04 | 6.11 | 6.11 | -3.71% | 99 |
| Jul 31, 2025 | 6.07 | 6.39 | 6.07 | 6.34 | 6.34 | 6.11% | 100 |
| Jul 30, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.50% | - |
| Jul 29, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.72% | - |
| Jul 28, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.41% | - |
| Jul 25, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.79% | - |
| Jul 24, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 5.59% | - |
| Jul 23, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.43% | - |
| Jul 22, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -5.20% | - |