Anima More Historical Data - ANIM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Anima Holding SPA (ANIM)
Anima Holding SPA (ANIM) Historical

ANIM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 05 2025	6.96	0.03	0.43%	6.935	6.97	6.935	766,750
Mar 04 2025	6.93	-0.01	-0.07%	6.94	6.94	6.93	383,844
Mar 03 2025	6.935	-0.02	-0.22%	6.955	6.97	6.93	422,591
Feb 28 2025	6.95	0.04	0.65%	6.90	6.965	6.90	1,787,704
Feb 27 2025	6.905	0.01	0.11%	6.92	6.92	6.895	2,001,110
Feb 26 2025	6.8975	0.00	0.04%	6.92	6.92	6.895	2,256,809
Feb 25 2025	6.895	0.00	0.07%	6.885	6.915	6.885	1,197,571
Feb 24 2025	6.89	0.01	0.22%	6.90	6.90	6.88	1,481,727
Feb 21 2025	6.875	0.00	0.00%	6.88	6.895	6.875	1,204,573
Feb 20 2025	6.875	-0.01	-0.07%	6.89	6.89	6.875	735,389
Feb 19 2025	6.88	0.00	0.00%	6.88	6.90	6.875	4,775,879
Feb 18 2025	6.88	-0.01	-0.15%	6.89	6.895	6.865	2,386,164
Feb 17 2025	6.89	0.00	0.00%	6.90	6.905	6.875	2,365,543
Feb 14 2025	6.89	-0.01	-0.14%	6.89	6.905	6.89	1,517,432
Feb 13 2025	6.90	0.00	0.00%	6.90	6.91	6.885	1,365,409
Feb 12 2025	6.90	-0.09	-1.29%	6.98	7.06	6.86	4,045,526
Feb 11 2025	6.99	0.00	0.00%	6.955	7.035	6.95	594,189
Feb 10 2025	6.99	0.03	0.36%	6.935	7.04	6.935	1,653,714
Feb 07 2025	6.965	-0.01	-0.14%	7.01	7.01	6.895	768,519
Feb 06 2025	6.975	0.03	0.43%	7.02	7.085	6.845	1,547,363
Feb 05 2025	6.945	0.17	2.43%	6.75	7.025	6.72	901,217
Feb 04 2025	6.78	0.02	0.22%	6.78	6.80	6.73	446,672
Feb 03 2025	6.765	0.14	2.04%	6.60	6.805	6.58	673,051
Jan 31 2025	6.63	0.02	0.30%	6.605	6.65	6.595	688,770
Jan 30 2025	6.61	0.00	0.00%	6.78	6.78	6.605	438,192
Jan 29 2025	6.61	0.02	0.30%	6.56	6.785	6.56	664,509
Jan 28 2025	6.59	0.00	0.08%	6.58	6.635	6.565	501,294
Jan 27 2025	6.585	-0.03	-0.38%	6.565	6.63	6.555	734,218
Jan 24 2025	6.61	-0.07	-1.05%	6.665	6.715	6.575	947,356
Jan 23 2025	6.68	-0.01	-0.15%	6.75	6.75	6.66	400,241
Jan 22 2025	6.69	0.00	0.00%	6.69	6.69	6.69	0.00
Jan 21 2025	6.69	0.09	1.29%	6.61	6.69	6.59	512,181
Jan 20 2025	6.605	-0.08	-1.20%	6.65	6.80	6.535	940,481
Jan 17 2025	6.685	-0.04	-0.59%	6.725	6.73	6.64	292,130
Jan 16 2025	6.725	-0.04	-0.59%	6.805	6.805	6.675	265,992
Jan 15 2025	6.765	0.02	0.30%	6.76	6.82	6.745	707,132
Jan 14 2025	6.745	0.15	2.20%	6.645	6.75	6.61	593,102
Jan 13 2025	6.60	0.02	0.30%	6.58	6.63	6.565	517,717
Jan 10 2025	6.58	-0.02	-0.30%	6.57	6.615	6.57	387,745
Jan 09 2025	6.60	0.03	0.46%	6.50	6.635	6.50	535,003
Jan 08 2025	6.57	-0.09	-1.28%	6.665	6.665	6.485	1,019,203
Jan 07 2025	6.655	0.00	0.00%	6.675	6.675	6.62	423,409
Jan 06 2025	6.655	0.00	0.08%	6.695	6.695	6.645	224,953
Jan 03 2025	6.65	-0.01	-0.15%	6.635	6.67	6.635	390,305
Jan 02 2025	6.66	0.04	0.68%	6.645	6.66	6.58	431,651
Dec 30 2024	6.615	0.05	0.76%	6.585	6.625	6.555	400,939
Dec 27 2024	6.565	0.05	0.69%	6.525	6.59	6.505	423,027
Dec 23 2024	6.52	-0.05	-0.76%	6.58	6.595	6.505	518,721
Dec 20 2024	6.57	0.02	0.31%	6.50	6.58	6.49	751,022
Dec 19 2024	6.55	0.06	1.00%	6.40	6.55	6.375	657,568
Dec 18 2024	6.485	-0.07	-1.07%	6.54	6.585	6.48	383,185
Dec 17 2024	6.555	-0.10	-1.50%	6.625	6.66	6.525	1,392,662
Dec 16 2024	6.655	-0.01	-0.08%	6.655	6.67	6.63	576,579
Dec 13 2024	6.66	0.02	0.23%	6.65	6.705	6.63	605,284
Dec 12 2024	6.645	-0.01	-0.08%	6.65	6.69	6.575	1,189,024
Dec 11 2024	6.65	0.12	1.76%	6.55	6.65	6.525	1,100,791
Dec 10 2024	6.535	0.06	0.93%	6.45	6.585	6.44	2,669,640
Dec 09 2024	6.475	0.02	0.39%	6.515	6.515	6.42	1,159,713
Dec 06 2024	6.45	0.04	0.62%	6.40	6.47	6.36	1,609,333

Norfolk Southern

Credit Agricole CIB FCIA...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions