Anima Holding SpA (LON:0QTI)
London · Delayed Price · Currency is GBP · Price in EUR 6.85
-0.06 (-0.87%)
At close: Feb 11, 2026
Anima Holding SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.84 | 6.85 | 6.76 | 6.85 | 6.85 | -0.87% | 520 |
| Feb 10, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.43% | 1 |
| Feb 9, 2026 | 7.03 | 7.03 | 6.94 | 6.94 | 6.94 | -0.36% | 1 |
| Feb 6, 2026 | 6.91 | 6.97 | 6.91 | 6.97 | 6.97 | 0.43% | 193 |
| Feb 5, 2026 | 6.97 | 6.97 | 6.91 | 6.94 | 6.94 | 2.29% | 3,880 |
| Feb 4, 2026 | 6.82 | 6.82 | 6.74 | 6.78 | 6.78 | 1.35% | 567 |
| Feb 3, 2026 | 6.71 | 6.71 | 6.69 | 6.69 | 6.69 | 1.21% | 581 |
| Feb 2, 2026 | 6.58 | 6.61 | 6.58 | 6.61 | 6.61 | 1.23% | 306 |
| Jan 30, 2026 | 6.61 | 6.61 | 6.53 | 6.53 | 6.53 | -0.91% | 5 |
| Jan 29, 2026 | 6.49 | 6.59 | 6.49 | 6.59 | 6.59 | 2.25% | 155 |
| Jan 28, 2026 | 6.41 | 6.45 | 6.41 | 6.45 | 6.45 | - | 217 |
| Jan 27, 2026 | 6.43 | 6.45 | 6.43 | 6.45 | 6.45 | 0.94% | 15,618 |
| Jan 26, 2026 | 6.48 | 6.48 | 6.39 | 6.39 | 6.39 | -0.23% | 60 |
| Jan 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.16% | 89 |
| Jan 21, 2026 | 6.40 | 6.41 | 6.39 | 6.39 | 6.39 | -0.31% | 83 |
| Jan 20, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.08% | 100 |
| Jan 19, 2026 | 6.41 | 6.49 | 6.38 | 6.48 | 6.48 | 1.09% | 422 |
| Jan 16, 2026 | 6.37 | 6.41 | 6.37 | 6.41 | 6.41 | 1.91% | 357 |
| Jan 15, 2026 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | - | 124 |
| Jan 14, 2026 | 6.27 | 6.29 | 6.25 | 6.29 | 6.29 | 0.88% | 133 |
| Jan 13, 2026 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | -0.08% | 46 |
| Jan 12, 2026 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | 1.71% | 67 |
| Jan 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.66% | 118 |
| Jan 8, 2026 | 6.08 | 6.10 | 6.06 | 6.10 | 6.10 | 0.41% | 2,145 |
| Jan 7, 2026 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | -0.08% | 3,386 |
| Jan 6, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.58% | 680 |
| Jan 5, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.49% | 2,481 |
| Jan 2, 2026 | 6.20 | 6.20 | 6.07 | 6.07 | 6.07 | 0.25% | 270 |
| Dec 30, 2025 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | 0.33% | 1,548 |
| Dec 29, 2025 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | -0.49% | 8,390 |
| Dec 23, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.08% | 1 |
| Dec 19, 2025 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | -0.25% | 6,669 |
| Dec 18, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.16% | 155 |
| Dec 16, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.25% | 10 |
| Dec 15, 2025 | 6.05 | 6.07 | 6.04 | 6.07 | 6.07 | 0.25% | 1,038 |
| Dec 11, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.08% | 860 |
| Dec 8, 2025 | 6.00 | 6.06 | 6.00 | 6.05 | 6.05 | 0.58% | 352 |
| Dec 5, 2025 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | -0.58% | 230 |
| Dec 4, 2025 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | -0.08% | 406 |
| Dec 3, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.16% | 5,108 |
| Dec 2, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 1,050 |
| Dec 1, 2025 | 6.04 | 6.07 | 6.03 | 6.07 | 6.07 | 0.33% | 336 |
| Nov 27, 2025 | 6.11 | 6.11 | 6.04 | 6.05 | 6.05 | -0.87% | 1,353 |
| Nov 26, 2025 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | 0.13% | 1,275 |
| Nov 25, 2025 | 6.05 | 6.09 | 6.05 | 6.09 | 6.09 | 0.16% | 2,293 |
| Nov 24, 2025 | 6.11 | 6.11 | 6.08 | 6.08 | 6.08 | 3.05% | 506 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 1,525 |
| Nov 17, 2025 | 6.04 | 6.04 | 5.91 | 6.00 | 6.00 | -0.91% | 391 |
| Nov 13, 2025 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | -0.33% | 713 |
| Nov 11, 2025 | 5.97 | 6.08 | 5.97 | 6.08 | 6.08 | 1.59% | 91 |