Anima Holding SpA (FRA:124)
Germany · Delayed Price · Currency is EUR 6.25
+0.04 (0.73%)
Last updated: Jan 28, 2026, 8:15 AM CET
Anima Holding SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 4.58% | 1,000 |
| Jan 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.99% | - |
| Jan 14, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.08% | - |
| Jan 13, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 2.28% | - |
| Jan 12, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.59% | - |
| Jan 9, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.34% | - |
| Jan 8, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.17% | - |
| Jan 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.01% | - |
| Jan 6, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.71% | - |
| Jan 5, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -5.89% | - |
| Jan 2, 2026 | 5.87 | 6.20 | 5.87 | 6.20 | 6.20 | 1.97% | 367 |
| Dec 30, 2025 | 5.83 | 6.26 | 5.83 | 6.08 | 6.08 | -1.14% | 1,127 |
| Dec 29, 2025 | 5.84 | 6.16 | 5.84 | 6.15 | 6.15 | -0.24% | 522 |
| Dec 23, 2025 | 5.90 | 6.17 | 5.90 | 6.17 | 6.17 | 4.49% | 230 |
| Dec 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.68% | - |
| Dec 19, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -5.02% | - |
| Dec 18, 2025 | 5.86 | 6.17 | 5.86 | 6.17 | 6.17 | 1.15% | 78 |
| Dec 17, 2025 | 5.79 | 6.10 | 5.79 | 6.10 | 6.10 | 3.92% | 589 |
| Dec 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.69% | - |
| Dec 15, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.34% | - |
| Dec 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.34% | 2,000 |
| Dec 11, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.51% | - |
| Dec 10, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.43% | - |
| Dec 9, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% | - |
| Dec 8, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.34% | - |
| Dec 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.09% | - |
| Dec 4, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.17% | - |
| Dec 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.26% | - |
| Dec 2, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.26% | - |
| 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% | - |