Anima Holding SpA (LON:0QTI)
London · Delayed Price · Currency is GBP · Price in EUR 6.98
+0.08 (1.20%)
At close: Sep 3, 2026
LON:0QTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.16 | 7.16 | 6.90 | 6.98 | 6.98 | -0.82% | 534 |
| Sep 1, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.28% | 20 |
| Aug 31, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.99% | 34 |
| Aug 28, 2026 | 7.05 | 7.09 | 7.05 | 7.09 | 7.09 | 0.57% | 3,256 |
| Aug 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.47% | 139 |
| Aug 26, 2026 | 7.17 | 7.17 | 7.15 | 7.16 | 7.16 | 0.21% | 710 |
| Aug 25, 2026 | 7.25 | 7.25 | 7.13 | 7.14 | 7.14 | -1.24% | 593 |
| Aug 21, 2026 | 7.22 | 7.23 | 7.19 | 7.23 | 7.23 | - | 917 |
| Aug 20, 2026 | 7.18 | 7.23 | 7.17 | 7.23 | 7.23 | 0.98% | 2,792 |
| Aug 19, 2026 | 7.15 | 7.23 | 7.14 | 7.16 | 7.16 | -0.42% | 3,846 |
| Aug 18, 2026 | 7.08 | 7.19 | 7.08 | 7.19 | 7.19 | 0.84% | 2,037 |
| Aug 17, 2026 | 7.25 | 7.25 | 7.13 | 7.13 | 7.13 | -1.25% | 1,208 |
| Aug 14, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | 2.12% | 1,026 |
| Aug 13, 2026 | 7.06 | 7.07 | 7.06 | 7.07 | 7.07 | -0.07% | 1,131 |
| Aug 11, 2026 | 7.04 | 7.08 | 7.02 | 7.08 | 7.08 | 0.35% | 1,906 |
| Aug 10, 2026 | 7.00 | 7.13 | 7.00 | 7.05 | 7.05 | -1.26% | 1,678 |
| Aug 7, 2026 | 7.15 | 7.20 | 7.14 | 7.14 | 7.14 | -1.79% | 1,947 |
| Aug 6, 2026 | 7.28 | 7.28 | 7.27 | 7.27 | 7.27 | -0.75% | 866 |
| Aug 5, 2026 | 7.31 | 7.46 | 7.31 | 7.33 | 7.33 | 0.62% | 2,594 |
| Aug 4, 2026 | 7.17 | 7.28 | 7.17 | 7.28 | 7.28 | -0.75% | 218 |
| Aug 3, 2026 | 6.92 | 7.34 | 6.92 | 7.34 | 7.34 | 6.61% | 1,430 |
| Jul 31, 2026 | 6.87 | 6.88 | 6.87 | 6.88 | 6.88 | 0.58% | 1,645 |
| Jul 30, 2026 | 6.82 | 6.84 | 6.81 | 6.84 | 6.84 | 0.59% | 1,249 |
| Jul 29, 2026 | 6.89 | 6.89 | 6.79 | 6.80 | 6.80 | -0.87% | 7,822 |
| Jul 28, 2026 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | -1.15% | 11,299 |
| Jul 27, 2026 | 6.99 | 6.99 | 6.94 | 6.94 | 6.94 | -1.70% | 641 |
| Jul 24, 2026 | 7.07 | 7.07 | 7.03 | 7.06 | 7.06 | -3.42% | 711 |
| Jul 22, 2026 | 7.28 | 7.31 | 7.28 | 7.31 | 7.31 | 2.45% | 264 |
| Jul 21, 2026 | 6.97 | 7.14 | 6.97 | 7.14 | 7.14 | 0.28% | 400 |
| Jul 20, 2026 | 7.14 | 7.14 | 7.11 | 7.12 | 7.12 | 0.21% | 521 |
| Jul 17, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -0.42% | 1,226 |
| Jul 16, 2026 | 7.16 | 7.16 | 7.13 | 7.13 | 7.13 | -0.42% | 226 |
| Jul 15, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.85% | 40 |
| Jul 10, 2026 | 7.08 | 7.11 | 7.08 | 7.10 | 7.10 | 0.71% | 992 |
| Jul 8, 2026 | 7.06 | 7.06 | 7.05 | 7.05 | 7.05 | -1.67% | 832 |
| Jul 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.28% | 24 |
| Jul 3, 2026 | 7.15 | 7.15 | 7.11 | 7.15 | 7.15 | -0.14% | 29 |
| Jul 2, 2026 | 7.12 | 7.19 | 7.11 | 7.16 | 7.16 | 1.99% | 2,137 |
| Jul 1, 2026 | 7.04 | 7.06 | 7.02 | 7.02 | 7.02 | 3.08% | 34 |
| Jun 29, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.59% | 1 |
| Jun 26, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -3.76% | 1 |
| Jun 25, 2026 | 6.93 | 7.19 | 6.93 | 7.19 | 7.19 | 0.98% | 738,280 |
| Jun 23, 2026 | 7.09 | 7.12 | 7.09 | 7.12 | 7.12 | -1.39% | 96 |
| Jun 22, 2026 | 7.38 | 7.38 | 7.22 | 7.22 | 7.22 | -1.16% | 302 |
| Jun 17, 2026 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | 0.07% | 1,215 |
| Jun 15, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 1.25% | 138 |
| Jun 12, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.98% | 632 |
| Jun 11, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.00% | 576 |
| Jun 9, 2026 | 6.88 | 7.12 | 6.88 | 7.00 | 7.00 | 0.72% | 2,875 |
| Jun 8, 2026 | 7.16 | 7.16 | 6.95 | 6.95 | 6.95 | -1.28% | 1,006 |