Anima Holding SpA (FRA:124)
Germany · Delayed Price · Currency is EUR 5.97
+0.05 (0.84%)
At close: Nov 28, 2025
Anima Holding SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.51% | - |
| Nov 28, 2025 | 5.88 | 5.97 | 5.88 | 5.97 | 5.97 | 0.84% | 50 |
| Nov 27, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.42% | - |
| Nov 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.08% | - |
| Nov 25, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -4.85% | - |
| Nov 24, 2025 | 5.89 | 6.19 | 5.89 | 6.19 | 6.19 | 5.81% | 1,278 |
| Nov 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Nov 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.05% | - |
| Nov 19, 2025 | 5.71 | 6.05 | 5.71 | 6.05 | 6.05 | 4.77% | 400 |
| Nov 18, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.03% | - |
| Nov 17, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.26% | - |
| Nov 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.43% | - |
| Nov 13, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | - |
| Nov 12, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -5.09% | - |
| Nov 11, 2025 | 5.76 | 6.19 | 5.76 | 6.19 | 6.19 | 8.32% | 3,059 |
| Nov 10, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.81% | - |
| Nov 7, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.51% | - |
| Nov 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.18% | - |
| Nov 5, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.42% | - |
| Nov 4, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -5.26% | - |
| Nov 3, 2025 | 5.94 | 6.27 | 5.94 | 6.27 | 6.27 | 4.50% | 414 |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 30, 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.08% | 750 |
| Oct 29, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -4.68% | - |
| Oct 28, 2025 | 6.02 | 6.30 | 6.02 | 6.30 | 6.30 | 4.65% | 270 |
| Oct 27, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 0.75% | - |
| Oct 24, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -3.00% | - |
| Oct 23, 2025 | 5.98 | 6.16 | 5.98 | 6.16 | 6.16 | 2.92% | 1,000 |
| Oct 22, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.17% | - |
| Oct 21, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.42% | - |
| Oct 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.18% | - |
| Oct 17, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.42% | - |
| Oct 16, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.25% | - |
| Oct 15, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.08% | - |
| Oct 14, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.17% | - |
| Oct 13, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.75% | - |
| Oct 10, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.25% | - |
| Oct 9, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.60% | - |
| Oct 8, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Oct 7, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.34% | - |
| Oct 6, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.75% | - |
| Oct 3, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Oct 2, 2025 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | -0.33% | - |
| Oct 1, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.59% | - |
| Sep 30, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.67% | - |
| 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 |