Anima Holding SpA (FRA:124)
Germany · Delayed Price · Currency is EUR 6.97
-0.03 (-0.43%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:124 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.43% | - |
| Jun 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.98% | - |
| Jun 1, 2026 | 6.98 | 7.29 | 6.98 | 7.29 | 7.29 | 6.11% | 4 |
| May 29, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -2.28% | - |
| May 28, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.29% | - |
| May 27, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.72% | - |
| May 26, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.42% | - |
| May 25, 2026 | 6.82 | 7.19 | 6.82 | 7.06 | 7.06 | 1.73% | 57 |
| May 22, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14% | - |
| May 21, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.43% | - |
| May 20, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.57% | - |
| May 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 2 |
| May 18, 2026 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 0.14% | 2 |
| May 15, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.72% | - |
| May 14, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.85% | - |
| May 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| May 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.97% | - |
| May 8, 2026 | 7.03 | 7.22 | 7.03 | 7.22 | 7.22 | 2.56% | 37 |
| May 7, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.68% | - |
| May 6, 2026 | 6.69 | 7.16 | 6.69 | 7.16 | 7.16 | 7.83% | 828 |
| May 5, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.79% | - |
| May 4, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.25% | - |
| Apr 30, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.00% | - |
| Apr 29, 2026 | 6.37 | 6.51 | 6.37 | 6.51 | 6.51 | 0.93% | 669 |
| Apr 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Apr 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.29% | - |
| Apr 24, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.16% | - |
| Apr 23, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.96% | - |
| Apr 22, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.77% | - |
| Apr 21, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -2.35% | - |
| Apr 20, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 2.41% | - |
| Apr 17, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.22 | 1.97% | - |
| Apr 16, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.10 | 0.92% | - |
| Apr 15, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.04 | -0.61% | - |
| Apr 14, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.08 | -1.05% | - |
| Apr 13, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.15 | 1.07% | - |
| Apr 10, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.08 | 0.15% | - |
| Apr 9, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.07 | 2.18% | - |
| Apr 8, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 5.94 | -5.45% | - |
| Apr 7, 2026 | 6.44 | 6.79 | 6.44 | 6.79 | 6.28 | 4.38% | 2 |
| Apr 2, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.02 | 2.04% | - |
| Apr 1, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 5.90 | 0.24% | - |
| Mar 31, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 5.89 | -4.72% | - |
| Mar 30, 2026 | 6.46 | 6.68 | 6.46 | 6.68 | 6.18 | 3.17% | 27 |
| Mar 27, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 5.99 | - | - |
| Mar 26, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 5.99 | 1.89% | - |
| Mar 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 5.88 | -0.39% | - |
| Mar 24, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 5.90 | -0.16% | - |
| Mar 23, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 5.91 | -1.01% | - |