Anima Holding SpA (FRA:124)
Germany · Delayed Price · Currency is EUR 6.47
0.00 (0.00%)
At close: Mar 27, 2026
FRA:124 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Mar 26, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.89% | - |
| Mar 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.39% | - |
| Mar 24, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.16% | - |
| Mar 23, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.01% | - |
| Mar 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.15% | - |
| Mar 19, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -5.16% | - |
| Mar 18, 2026 | 6.51 | 6.88 | 6.51 | 6.88 | 6.88 | 7.84% | 8 |
| Mar 17, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.55% | - |
| Mar 16, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.47% | - |
| Mar 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.62% | - |
| Mar 12, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.39% | - |
| Mar 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.61% | - |
| Mar 10, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.78% | - |
| Mar 9, 2026 | 6.52 | 6.52 | 6.45 | 6.45 | 6.45 | -1.60% | 150 |
| Mar 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.73% | - |
| Mar 5, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.60% | - |
| Mar 4, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -4.37% | - |
| Mar 3, 2026 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | -3.24% | 37 |
| Mar 2, 2026 | 6.68 | 7.09 | 6.68 | 7.09 | 7.09 | 5.04% | 793 |
| Feb 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.32% | - |
| Feb 26, 2026 | 6.72 | 7.06 | 6.72 | 7.06 | 7.06 | 6.09% | 59 |
| Feb 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.45% | - |
| Feb 24, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.61% | - |
| Feb 23, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.23% | - |
| Feb 20, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.20% | - |
| Feb 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.45% | - |
| Feb 18, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.05% | - |
| Feb 17, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.91% | - |
| Feb 16, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.23% | - |
| Feb 13, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -5.21% | - |
| Feb 12, 2026 | 6.68 | 7.01 | 6.68 | 7.01 | 7.01 | 4.32% | 650 |
| Feb 11, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Feb 10, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.74% | - |
| Feb 9, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.22% | - |
| Feb 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.04% | - |
| Feb 5, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -3.71% | - |
| Feb 4, 2026 | 6.48 | 6.87 | 6.48 | 6.87 | 6.87 | 6.35% | 3 |
| Feb 3, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.57% | - |
| Feb 2, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.31% | - |
| Jan 30, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2.24% | - |
| Jan 29, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.16% | - |
| Jan 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.73% | - |
| Jan 27, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.24% | - |
| Jan 26, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% | - |
| Jan 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.88% | - |
| Jan 22, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.56% | - |
| Jan 21, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -2.81% | - |
| Jan 20, 2026 | 6.26 | 6.40 | 6.26 | 6.40 | 6.40 | 2.56% | 110 |
| Jan 19, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.50% | - |