Anima Holding SpA (LON:0QTI)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 6.98
-0.16 (-2.21%)
At close: Nov 10, 2026
LON:0QTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.35 | 7.35 | 7.35 | 6.98 | 6.98 | -2.20% | 43 |
| Nov 9, 2026 | 6.85 | 7.14 | 6.85 | 7.14 | 7.14 | 3.48% | 407 |
| Nov 6, 2026 | 6.61 | 6.90 | 6.61 | 6.90 | 6.90 | -1.43% | 45 |
| Nov 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.09% | 18 |
| Nov 4, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -4.50% | 18 |
| Nov 3, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 6,420 |
| Nov 2, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 5.02% | 2,689 |
| Oct 26, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.74% | 22 |
| Oct 23, 2026 | 6.94 | 6.94 | 6.89 | 6.89 | 6.89 | -1.57% | 1,200 |
| Oct 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 211 |
| Oct 21, 2026 | 6.88 | 7.10 | 6.88 | 7.10 | 7.10 | 0.57% | 2 |
| Oct 20, 2026 | 7.02 | 7.06 | 7.00 | 7.06 | 7.06 | -0.98% | 1,698 |
| Oct 19, 2026 | 7.14 | 7.14 | 7.13 | 7.13 | 7.13 | -3.13% | 45 |
| Oct 15, 2026 | 7.28 | 7.36 | 7.28 | 7.36 | 7.36 | -0.27% | 79 |
| Oct 13, 2026 | 7.51 | 7.51 | 7.38 | 7.38 | 7.38 | 0.27% | 36 |
| Oct 12, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.10% | 30 |
| Oct 9, 2026 | 7.42 | 7.42 | 7.28 | 7.28 | 7.28 | -0.27% | 50,052 |
| Oct 8, 2026 | 7.22 | 7.30 | 7.22 | 7.30 | 7.30 | -3.31% | 3 |
| Oct 7, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.21% | 20 |
| Oct 6, 2026 | 7.45 | 7.46 | 7.43 | 7.46 | 7.46 | 2.05% | 383 |
| Oct 5, 2026 | 7.23 | 7.31 | 7.18 | 7.31 | 7.31 | 0.83% | 844 |
| Oct 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.26% | 101 |
| Oct 1, 2026 | 7.05 | 7.22 | 7.05 | 7.16 | 7.16 | -1.10% | 245 |
| Sep 30, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.26% | 2 |
| Sep 29, 2026 | 6.97 | 7.15 | 6.97 | 7.15 | 7.15 | 0.56% | 139 |
| Sep 24, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.30% | 315 |
| Sep 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.29% | 33 |
| Sep 18, 2026 | 7.06 | 7.06 | 6.97 | 6.97 | 6.97 | 2.20% | 24 |
| Sep 17, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.01% | 1 |
| Sep 16, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.87% | 140 |
| Sep 15, 2026 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | 0.58% | 144 |
| Sep 10, 2026 | 6.78 | 6.86 | 6.78 | 6.86 | 6.86 | -0.44% | 83 |
| Sep 9, 2026 | 6.86 | 6.89 | 6.86 | 6.89 | 6.89 | 0.29% | 67 |
| Sep 8, 2026 | 6.86 | 6.87 | 6.86 | 6.87 | 6.87 | -0.87% | 125 |
| Sep 7, 2026 | 6.78 | 7.08 | 6.78 | 6.93 | 6.93 | - | 80 |
| Sep 4, 2026 | 6.97 | 6.97 | 6.92 | 6.93 | 6.93 | -0.57% | 2,631 |
| Sep 3, 2026 | 7.11 | 7.11 | 6.95 | 6.97 | 6.97 | 1.01% | 13 |
| Sep 2, 2026 | 7.16 | 7.16 | 6.90 | 6.90 | 6.90 | -1.99% | 535 |
| 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 |