Anima Holding SpA (LON:0QTI)
London · Delayed Price · Currency is GBP · Price in EUR 7.05
-0.10 (-1.40%)
At close: Jun 3, 2026
LON:0QTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.19 | 7.19 | 7.05 | 6.98 | 6.98 | -2.34% | 286 |
| Jun 2, 2026 | 7.38 | 7.38 | 7.15 | 7.15 | 7.15 | -0.14% | 880 |
| Jun 1, 2026 | 7.19 | 7.19 | 7.13 | 7.16 | 7.16 | -0.42% | 10,781 |
| May 29, 2026 | 7.18 | 7.22 | 7.17 | 7.19 | 7.19 | 0.28% | 213 |
| May 28, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.83% | 4 |
| May 27, 2026 | 7.00 | 7.30 | 7.00 | 7.23 | 7.23 | 0.84% | 1,360 |
| May 26, 2026 | 7.15 | 7.17 | 7.14 | 7.17 | 7.17 | 0.84% | 269 |
| May 25, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.14% | 60 |
| May 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.85% | 63 |
| May 20, 2026 | 7.10 | 7.10 | 7.04 | 7.04 | 7.04 | -2.15% | 1,917 |
| May 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.35% | 99 |
| May 18, 2026 | 7.22 | 7.22 | 7.17 | 7.17 | 7.17 | -2.18% | 1,686 |
| May 15, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 3.24% | 101 |
| May 13, 2026 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | -1.93% | 3,865 |
| May 12, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.14% | 64 |
| May 11, 2026 | 7.45 | 7.45 | 7.21 | 7.23 | 7.23 | -1.50% | 846 |
| May 8, 2026 | 7.26 | 7.34 | 7.26 | 7.34 | 7.34 | 1.31% | 4,598 |
| May 7, 2026 | 7.25 | 7.27 | 7.16 | 7.25 | 7.25 | 1.05% | 3,253 |
| May 6, 2026 | 6.91 | 7.17 | 6.91 | 7.17 | 7.17 | 4.06% | 59 |
| May 5, 2026 | 6.79 | 6.94 | 6.79 | 6.89 | 6.89 | 0.73% | 8,750 |
| May 4, 2026 | 6.77 | 6.84 | 6.68 | 6.84 | 6.84 | 2.86% | 1,356 |
| Apr 30, 2026 | 6.56 | 6.65 | 6.56 | 6.65 | 6.65 | 1.53% | 1,577 |
| Apr 29, 2026 | 6.57 | 6.57 | 6.54 | 6.55 | 6.55 | -0.46% | 2,696 |
| Apr 28, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.60% | 13 |
| Apr 27, 2026 | 6.48 | 6.64 | 6.48 | 6.62 | 6.62 | 6.09% | 95 |
| Apr 21, 2026 | 6.30 | 6.59 | 6.24 | 6.24 | 6.24 | -2.95% | 5,230 |
| Apr 20, 2026 | 6.51 | 6.51 | 6.43 | 6.43 | 6.43 | -1.38% | 1,817 |
| Apr 17, 2026 | 6.94 | 7.02 | 6.94 | 7.02 | 6.52 | 1.30% | 34 |
| Apr 16, 2026 | 6.86 | 6.93 | 6.86 | 6.93 | 6.44 | 2.06% | 350 |
| Apr 15, 2026 | 6.74 | 6.82 | 6.74 | 6.79 | 6.31 | 0.59% | 5,128 |
| Apr 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.27 | 0.45% | 463 |
| Apr 13, 2026 | 6.66 | 6.72 | 6.66 | 6.72 | 6.24 | -0.88% | 38 |
| Apr 10, 2026 | 6.90 | 6.90 | 6.78 | 6.78 | 6.30 | 0.74% | 14 |
| Apr 9, 2026 | 6.75 | 6.75 | 6.73 | 6.73 | 6.25 | - | 21 |
| Apr 8, 2026 | 6.77 | 6.78 | 6.73 | 6.73 | 6.25 | 0.60% | 6,110 |
| Apr 7, 2026 | 6.68 | 6.69 | 6.68 | 6.69 | 6.21 | 0.30% | 17 |
| Apr 2, 2026 | 6.66 | 6.67 | 6.53 | 6.67 | 6.19 | -0.45% | 512 |
| Apr 1, 2026 | 6.67 | 6.82 | 6.67 | 6.70 | 6.22 | 1.75% | 791 |
| Mar 31, 2026 | 6.55 | 6.68 | 6.55 | 6.59 | 6.12 | 0.30% | 742 |
| Mar 30, 2026 | 6.64 | 6.64 | 6.56 | 6.57 | 6.10 | -1.20% | 3,492 |
| Mar 27, 2026 | 6.66 | 6.66 | 6.65 | 6.65 | 6.17 | -0.30% | 128 |
| Mar 26, 2026 | 6.66 | 6.67 | 6.66 | 6.67 | 6.19 | -0.15% | 29 |
| Mar 25, 2026 | 6.63 | 6.68 | 6.63 | 6.68 | 6.20 | 3.57% | 1 |
| Mar 23, 2026 | 6.46 | 6.46 | 6.41 | 6.45 | 5.99 | -2.72% | 522 |
| Mar 20, 2026 | 6.61 | 6.63 | 6.61 | 6.63 | 6.15 | -0.08% | 129 |
| Mar 19, 2026 | 6.64 | 6.64 | 6.63 | 6.63 | 6.16 | -1.78% | 66 |
| Mar 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.27 | 2.39% | 737,988 |
| Mar 16, 2026 | 6.63 | 6.64 | 6.59 | 6.59 | 6.12 | -0.19% | 900 |
| Mar 13, 2026 | 6.65 | 6.65 | 6.61 | 6.61 | 6.13 | -0.30% | 138 |
| Mar 12, 2026 | 6.61 | 6.63 | 6.61 | 6.63 | 6.15 | -0.30% | 3 |