Anima Holding SpA (FRA:124)
Germany · Delayed Price · Currency is EUR 6.22
-0.01 (-0.16%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:124 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -5.21% | - |
| 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% | - |
| Mar 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 5.97 | -1.15% | - |
| Mar 19, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.04 | -5.16% | - |
| Mar 18, 2026 | 6.51 | 6.88 | 6.51 | 6.88 | 6.37 | 7.84% | 8 |
| Mar 17, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 5.91 | -0.55% | - |
| Mar 16, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 5.94 | -0.47% | - |
| Mar 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 5.97 | 0.62% | - |
| Mar 12, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 5.93 | -1.39% | - |
| Mar 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.01 | 2.61% | - |
| Mar 10, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 5.86 | -1.78% | - |
| Mar 9, 2026 | 6.52 | 6.52 | 6.45 | 6.45 | 5.97 | -1.60% | 150 |
| Mar 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.06 | -1.73% | - |
| Mar 5, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.17 | 1.60% | - |
| Mar 4, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.07 | -4.37% | - |
| Mar 3, 2026 | 6.80 | 6.86 | 6.80 | 6.86 | 6.35 | -3.24% | 37 |
| Mar 2, 2026 | 6.68 | 7.09 | 6.68 | 7.09 | 6.56 | 5.04% | 793 |
| Feb 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.25 | -4.32% | - |
| Feb 26, 2026 | 6.72 | 7.06 | 6.72 | 7.06 | 6.53 | 6.09% | 59 |
| Feb 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.16 | 0.45% | - |
| Feb 24, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.13 | 0.61% | - |
| Feb 23, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.09 | 0.23% | - |
| Feb 20, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.08 | -1.20% | - |
| Feb 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.15 | 0.45% | - |
| Feb 18, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.12 | -1.05% | - |
| Feb 17, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.19 | 0.91% | - |
| Feb 16, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.13 | -0.23% | - |
| Feb 13, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.15 | -5.21% | - |
| Feb 12, 2026 | 6.68 | 7.01 | 6.68 | 7.01 | 6.48 | 4.32% | 650 |
| Feb 11, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.22 | - | - |