Anima Holding SpA (FRA:124)
Germany · Delayed Price · Currency is EUR 6.75
-0.16 (-2.32%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:124 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.32% | 265 |
| Oct 22, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.73% | - |
| Oct 21, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Oct 20, 2026 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | -2.42% | - |
| Oct 19, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.29% | - |
| Oct 16, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.43% | - |
| Oct 15, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.26% | - |
| Oct 14, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -2.86% | - |
| Oct 13, 2026 | 7.12 | 7.34 | 7.12 | 7.34 | 7.34 | 3.97% | - |
| Oct 12, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| Oct 9, 2026 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | -2.62% | - |
| Oct 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 7, 2026 | 7.27 | 7.27 | 7.25 | 7.25 | 7.25 | 1.83% | - |
| Oct 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.99% | - |
| Oct 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 2, 2026 | 6.99 | 7.05 | 6.99 | 7.05 | 7.05 | 0.86% | - |
| Oct 1, 2026 | 6.94 | 6.99 | 6.94 | 6.99 | 6.99 | 0.72% | - |
| Sep 30, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.43% | - |
| Sep 29, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | - |
| Sep 28, 2026 | 6.92 | 6.97 | 6.92 | 6.97 | 6.97 | 0.72% | - |
| Sep 25, 2026 | 6.93 | 6.93 | 6.92 | 6.92 | 6.92 | 0.73% | - |
| Sep 24, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.43% | - |
| Sep 23, 2026 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | -0.43% | - |
| Sep 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.64% | - |
| Sep 21, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.16% | - |
| Sep 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.53% | - |
| Sep 16, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -2.46% | - |
| Sep 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.53% | - |
| Sep 11, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.05% | - |
| Sep 10, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | - |
| Sep 9, 2026 | 6.67 | 6.67 | 6.66 | 6.66 | 6.66 | -1.04% | - |
| Sep 8, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.30% | - |
| Sep 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.15% | - |
| Sep 4, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.35% | - |
| Sep 3, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.06% | - |
| Sep 2, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.73% | - |
| Sep 1, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.02% | - |
| Aug 31, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.15% | - |
| Aug 28, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.86% | - |
| Aug 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.14% | - |
| Aug 26, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.58% | - |
| Aug 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.40% | - |
| Aug 24, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.43% | - |
| Aug 21, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.00% | - |
| Aug 20, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.14% | - |
| Aug 19, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.43% | - |
| Aug 18, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.72% | - |
| Aug 17, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.45% | - |