Anima Holding SpA (FRA:124)
Germany · Delayed Price · Currency is EUR 6.94
+0.04 (0.58%)
At close: Aug 26, 2026
FRA:124 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.58% | - |
| Aug 13, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.15% | - |
| Aug 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.29% | - |
| Aug 11, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.01% | - |
| Aug 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.71% | - |
| Aug 7, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.68% | - |
| Aug 6, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.13% | - |
| Aug 5, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.28% | - |
| Aug 4, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 5.39% | - |
| Aug 3, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.60% | - |
| Jul 31, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.61% | - |
| Jul 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.08% | - |
| Jul 29, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Jul 28, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.89% | - |
| Jul 27, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.43% | - |
| Jul 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.54% | - |
| Jul 23, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.87% | - |
| Jul 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.58% | - |
| Jul 21, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | - |
| Jul 20, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | - |
| Jul 17, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.14% | - |
| Jul 16, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.87% | - |
| Jul 15, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Jul 14, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.44% | - |
| Jul 13, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.58% | - |
| Jul 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.15% | - |
| Jul 8, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.57% | - |
| Jul 7, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.29% | - |
| Jul 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.28% | - |
| Jul 3, 2026 | 6.97 | 7.04 | 6.97 | 7.04 | 7.04 | -0.85% | - |
| Jul 2, 2026 | 6.88 | 7.10 | 6.88 | 7.10 | 7.10 | 3.95% | 265 |
| Jul 1, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.74% | - |
| Jun 30, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Jun 29, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.15% | - |
| Jun 26, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.44% | - |
| Jun 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Jun 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.57% | - |
| Jun 23, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.43% | - |
| Jun 22, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.43% | - |
| Jun 19, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.26% | - |
| Jun 18, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -4.93% | - |