Anima Holding SpA (FRA:124)
Germany · Delayed Price · Currency is EUR 5.87
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:05 AM CET
Anima Holding SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | - | 1 |
| Sep 8, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | -0.25% | 1 |
| Sep 5, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | - | -0.08% | 1 |
| Sep 4, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | - | 0.17% | 1 |
| Sep 3, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | -1.26% | 1 |
| Sep 2, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | - | 1 |
| Sep 1, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | -1.16% | 1 |
| Aug 29, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | - | 0.08% | 1 |
| Aug 28, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | -0.17% | 1 |
| Aug 27, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | - | -0.82% | 1 |
| Aug 26, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | - | 0.33% | - |
| Aug 25, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | -1.46% | - |
| Aug 22, 2025 | 6.01 | 6.15 | 6.01 | 6.15 | - | 2.84% | 1 |
| Aug 21, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | - | -0.42% | 200 |
| Aug 20, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | 0.50% | 200 |
| Aug 19, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | - | -0.33% | 200 |
| Aug 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | - |
| Aug 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1.10% | 200 |
| Aug 14, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | - | 0.17% | 200 |
| Aug 13, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | - | -0.34% | 200 |
| Aug 12, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | -6.60% | 200 |
| Aug 11, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | - | 6.35% | 200 |
| Aug 8, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | - | -1.24% | 99 |
| Aug 7, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | -1.94% | 99 |
| Aug 6, 2025 | 6.08 | 6.18 | 6.08 | 6.18 | - | 0.32% | - |
| Aug 5, 2025 | 6.04 | 6.16 | 6.04 | 6.16 | - | 0.90% | - |
| Aug 4, 2025 | 5.98 | 6.10 | 5.98 | 6.10 | - | -0.08% | 99 |
| Aug 1, 2025 | 6.04 | 6.11 | 6.04 | 6.11 | - | -3.71% | 99 |
| Jul 31, 2025 | 6.07 | 6.39 | 6.07 | 6.34 | - | 6.11% | 100 |
| Jul 30, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | - | -0.50% | 34 |
| Jul 29, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | -1.72% | 34 |
| Jul 28, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | - | 1.41% | 34 |
| Jul 25, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | - | -1.79% | 34 |
| Jul 24, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | - | 5.59% | - |
| Jul 23, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | - | -0.43% | 34 |
| Jul 22, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | -5.20% | - |
| Jul 21, 2025 | 5.85 | 6.16 | 5.85 | 6.16 | - | 5.57% | 34 |
| Jul 18, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | - | 0.17% | 500 |
| Jul 17, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | - | 500 |
| Jul 16, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | -0.77% | 500 |
| Jul 15, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | -0.09% | 140 |
| Jul 14, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | 1.12% | 140 |
| Jul 11, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | - | -0.68% | 140 |
| Jul 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -1.68% | 140 |
| Jul 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 0.25% | - |
| Jul 8, 2025 | 5.85 | 5.93 | 5.85 | 5.93 | - | 2.24% | 140 |
| Jul 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -1.11% | 140 |
| Jul 4, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | -0.34% | 140 |
| Jul 3, 2025 | 5.84 | 5.89 | 5.84 | 5.89 | - | 1.73% | - |
| Jul 2, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | - | -1.28% | - |