ANIMA Holding S.p.A. ANIM
MIL · Italy · Finance
€7.19+0.05 (+0.70%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.19 | +0.70% | €7.06 | €7.20 | €7.02 | 712.19K |
| 2026-09-30 | €7.14 | 0.00% | €7.06 | €7.25 | €7.06 | 794.69K |
| 2026-09-29 | €7.14 | -0.42% | €7.10 | €7.22 | €7.10 | 65.86K |
| 2026-09-28 | €7.17 | +0.70% | €7.04 | €7.24 | €7.04 | 154.04K |
| 2026-09-25 | €7.12 | -0.14% | €7.16 | €7.19 | €7.12 | 117.48K |
| 2026-09-24 | €7.13 | +0.85% | €7.12 | €7.16 | €7.00 | 188.88K |
| 2026-09-23 | €7.07 | +0.28% | €7.12 | €7.12 | €7.01 | 154.85K |
| 2026-09-22 | €7.05 | -0.98% | €7.14 | €7.18 | €7.04 | 259.98K |
| 2026-09-21 | €7.12 | +1.42% | €6.95 | €7.13 | €6.95 | 191.02K |
| 2026-09-18 | €7.02 | -0.85% | €6.94 | €7.08 | €6.94 | 338.84K |
| 2026-09-17 | €7.08 | +1.14% | €6.95 | €7.09 | €6.95 | 193.38K |
| 2026-09-16 | €7.00 | +1.01% | €6.96 | €7.00 | €6.92 | 218.33K |
| 2026-09-15 | €6.93 | -0.57% | €6.87 | €6.94 | €6.84 | 248.78K |
| 2026-09-14 | €6.97 | -0.14% | €6.88 | €6.98 | €6.87 | 140.78K |
| 2026-09-11 | €6.98 | +0.72% | €6.97 | €6.99 | €6.92 | 139.98K |
| 2026-09-10 | €6.93 | +1.02% | €6.77 | €6.93 | €6.77 | 171.41K |
| 2026-09-09 | €6.86 | -0.15% | €6.91 | €6.91 | €6.80 | 161.97K |
| 2026-09-08 | €6.87 | -0.87% | €6.97 | €6.97 | €6.85 | 189.00K |
| 2026-09-07 | €6.93 | -0.29% | €6.95 | €6.98 | €6.92 | 88.21K |
| 2026-09-04 | €6.95 | +0.14% | €6.94 | €6.96 | €6.88 | 132.57K |
| 2026-09-03 | €6.94 | +1.31% | €6.91 | €6.99 | €6.90 | 188.17K |
| 2026-09-02 | €6.85 | -2.97% | €7.02 | €7.03 | €6.85 | 348.92K |
| 2026-09-01 | €7.06 | +0.71% | €7.06 | €7.07 | €6.97 | 186.66K |
| 2026-08-31 | €7.01 | -0.99% | €7.08 | €7.10 | €7.01 | 161.16K |
| 2026-08-28 | €7.08 | -0.14% | €7.13 | €7.14 | €7.05 | 78.36K |
| 2026-08-27 | €7.09 | -0.84% | €7.14 | €7.15 | €7.03 | 156.37K |
| 2026-08-26 | €7.15 | +0.14% | €7.19 | €7.21 | €7.15 | 70.17K |
| 2026-08-25 | €7.14 | +0.56% | €7.12 | €7.18 | €7.11 | 118.18K |
| 2026-08-24 | €7.10 | -2.34% | €7.24 | €7.25 | €7.05 | 230.41K |
| 2026-08-21 | €7.27 | +0.41% | €7.25 | €7.27 | €7.18 | 95.30K |
| 2026-08-20 | €7.24 | +0.98% | €7.10 | €7.24 | €7.10 | 129.71K |
| 2026-08-19 | €7.17 | +0.14% | €7.19 | €7.25 | €7.12 | 104.45K |
| 2026-08-18 | €7.16 | +0.42% | €7.19 | €7.20 | €7.04 | 158.47K |
| 2026-08-17 | €7.13 | -0.70% | €7.21 | €7.30 | €7.13 | 99.66K |
| 2026-08-14 | €7.18 | +1.41% | €7.12 | €7.25 | €7.08 | 215.06K |
| 2026-08-13 | €7.08 | +0.57% | €7.06 | €7.09 | €7.04 | 98.84K |
| 2026-08-12 | €7.04 | -0.14% | €7.08 | €7.08 | €7.02 | 100.61K |
| 2026-08-11 | €7.05 | +0.28% | €7.15 | €7.15 | €6.99 | 112.46K |
| 2026-08-10 | €7.03 | -0.99% | €7.15 | €7.15 | €7.03 | 160.07K |
| 2026-08-07 | €7.10 | -1.66% | €7.26 | €7.26 | €7.10 | 190.95K |
| 2026-08-06 | €7.22 | -1.63% | €7.40 | €7.40 | €7.22 | 138.25K |
| 2026-08-05 | €7.34 | +1.10% | €7.27 | €7.47 | €7.27 | 327.39K |
| 2026-08-04 | €7.26 | +0.28% | €7.30 | €7.37 | €7.11 | 744.15K |
| 2026-08-03 | €7.24 | +5.23% | €6.93 | €7.35 | €6.90 | 835.06K |
| 2026-07-31 | €6.88 | +0.58% | €6.89 | €6.90 | €6.85 | 207.60K |
| 2026-07-30 | €6.84 | +0.59% | €6.73 | €6.86 | €6.73 | 156.70K |
| 2026-07-29 | €6.80 | -2.02% | €6.94 | €6.94 | €6.79 | 229.04K |
| 2026-07-28 | €6.94 | 0.00% | €6.91 | €6.96 | €6.82 | 273.26K |
| 2026-07-27 | €6.94 | -1.84% | €7.09 | €7.13 | €6.93 | 305.96K |
| 2026-07-24 | €7.07 | -0.42% | €7.07 | €7.16 | €7.01 | 239.08K |
| 2026-07-23 | €7.10 | -2.47% | €7.20 | €7.22 | €7.09 | 102.07K |
| 2026-07-22 | €7.28 | +1.82% | €7.18 | €7.34 | €7.13 | 237.79K |
| 2026-07-21 | €7.15 | +0.56% | €7.11 | €7.17 | €7.08 | 172.36K |
| 2026-07-20 | €7.11 | 0.00% | €7.11 | €7.15 | €7.09 | 81.82K |
| 2026-07-17 | €7.11 | 0.00% | €7.07 | €7.16 | €7.04 | 128.43K |
| 2026-07-16 | €7.11 | -0.14% | €7.16 | €7.16 | €7.08 | 56.55K |
| 2026-07-15 | €7.12 | +0.85% | €6.95 | €7.18 | €6.95 | 162.88K |
| 2026-07-14 | €7.06 | 0.00% | €7.04 | €7.09 | €6.98 | 169.08K |
| 2026-07-13 | €7.06 | -0.42% | €7.09 | €7.10 | €7.04 | 64.82K |
| 2026-07-10 | €7.09 | +0.57% | €7.08 | €7.14 | €7.02 | 192.63K |
| 2026-07-09 | €7.05 | 0.00% | €7.12 | €7.12 | €7.05 | 97.77K |
| 2026-07-08 | €7.05 | -1.12% | €7.11 | €7.13 | €7.02 | 111.27K |
| 2026-07-07 | €7.13 | -0.56% | €7.22 | €7.22 | €7.06 | 82.77K |
| 2026-07-06 | €7.17 | +0.28% | €7.17 | €7.20 | €7.14 | 59.70K |
| 2026-07-03 | €7.15 | -0.28% | €7.10 | €7.18 | €7.10 | 66.65K |
| 2026-07-02 | €7.17 | +1.27% | €7.07 | €7.23 | €7.05 | 172.33K |
| 2026-07-01 | €7.08 | +0.71% | €7.03 | €7.08 | €6.97 | 90.74K |
| 2026-06-30 | €7.03 | +0.72% | €7.00 | €7.06 | €6.95 | 121.80K |
| 2026-06-29 | €6.98 | 0.00% | €7.00 | €7.00 | €6.95 | 110.58K |
| 2026-06-26 | €6.98 | +0.14% | €6.96 | €6.98 | €6.87 | 117.99K |
| 2026-06-25 | €6.97 | -0.43% | €6.99 | €7.00 | €6.93 | 170.51K |
| 2026-06-24 | €7.00 | -2.78% | €7.20 | €7.20 | €6.99 | 206.43K |
| 2026-06-23 | €7.20 | -0.55% | €7.19 | €7.20 | €7.08 | 135.25K |
| 2026-06-22 | €7.24 | +0.42% | €7.25 | €7.25 | €7.20 | 56.59K |
| 2026-06-19 | €7.21 | -0.41% | €7.25 | €7.28 | €7.20 | 287.75K |
| 2026-06-18 | €7.24 | -1.23% | €7.32 | €7.32 | €7.24 | 123.10K |
| 2026-06-17 | €7.33 | +0.55% | €7.29 | €7.36 | €7.25 | 258.97K |
| 2026-06-16 | €7.29 | +0.97% | €7.13 | €7.29 | €7.13 | 108.40K |
| 2026-06-15 | €7.22 | -0.14% | €7.29 | €7.33 | €7.20 | 220.97K |
| 2026-06-12 | €7.23 | +2.41% | €7.12 | €7.27 | €7.11 | 425.56K |
| 2026-06-11 | €7.06 | +0.14% | €6.97 | €7.10 | €6.97 | 92.59K |
| 2026-06-10 | €7.05 | +1.29% | €6.99 | €7.09 | €6.92 | 494.12K |
| 2026-06-09 | €6.96 | -0.57% | €7.03 | €7.21 | €6.96 | 291.38K |
| 2026-06-08 | €7.00 | -0.99% | €7.02 | €7.12 | €6.95 | 856.57K |
| 2026-06-05 | €7.07 | -0.42% | €7.09 | €7.10 | €7.03 | 174.90K |
| 2026-06-04 | €7.10 | +1.43% | €7.08 | €7.14 | €7.06 | 296.43K |
| 2026-06-03 | €7.00 | -2.37% | €7.20 | €7.20 | €6.98 | 223.63K |
| 2026-06-02 | €7.17 | -0.42% | €7.25 | €7.25 | €7.14 | 114.02K |
| 2026-06-01 | €7.20 | +0.28% | €7.20 | €7.22 | €7.12 | 265.03K |
| 2026-05-29 | €7.18 | +1.56% | €7.09 | €7.24 | €7.09 | 276.13K |