TipRanks
Go Ultimate55% OFF

Anima Holding SA (ANIM3) Historical Prices

BR:ANIM3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.312.342.152.292.29-4.18%14,670,4001.50
Oct 29, 20262.452.542.352.392.39-1.65%10,532,9001.07
Oct 28, 20262.842.842.372.432.43-14.13%12,997,1001.34
Oct 27, 20262.842.992.662.832.83-43.85%29,324,5003.13
Oct 26, 20262.523.042.522.832.83-43.85%20,055,1002.18
Oct 23, 20265.085.184.835.045.04-0.59%15,908,4001.75
Oct 22, 20264.985.184.965.075.07+1.40%16,634,8011.85
Oct 21, 20265.225.394.965.005.00-2.72%15,754,4001.74
Oct 20, 20265.705.834.915.145.14-9.19%29,198,5003.32
Oct 19, 20265.165.665.155.665.66+10.98%9,739,5001.10
Oct 16, 20265.305.354.805.105.10-2.86%10,455,0001.17
Oct 15, 20265.095.494.985.255.25+0.57%12,126,7001.34
Oct 14, 20264.925.294.715.225.22+3.78%13,033,6001.41
Oct 13, 20265.065.454.975.035.03-4.91%22,230,0002.36
Oct 12, 20265.295.304.705.295.29+0.00%00.00
Oct 09, 20264.705.304.705.295.29+12.55%19,416,6991.83
Oct 08, 20264.184.734.174.704.70+12.44%14,092,3001.35
Oct 07, 20264.084.234.064.184.18+2.45%5,834,7000.56
Oct 06, 20264.024.133.884.084.08+4.91%9,007,8000.87
Oct 05, 20263.613.953.613.893.89+16.44%13,508,0001.32
Oct 02, 20263.343.373.093.343.34+8.09%9,864,0000.98
Oct 01, 20262.993.102.943.093.09+3.34%7,153,9000.71
Sep 30, 20262.892.992.852.992.99+4.55%8,347,4000.84
Sep 29, 20262.832.892.832.862.86+1.06%3,842,2000.38
Sep 28, 20262.922.922.792.832.83-3.41%6,167,8000.62
Sep 25, 20263.003.052.902.932.93-2.33%4,907,0000.49
Sep 24, 20263.013.052.923.003.00+0.33%5,568,9000.56
Sep 23, 20262.963.072.952.992.99-0.33%3,702,8000.37
Sep 22, 20262.933.032.893.003.00+1.35%3,760,4000.38
Sep 21, 20262.882.972.862.962.96+3.14%3,998,5000.40
Sep 18, 20262.862.912.752.872.87+0.35%5,910,7000.59
Sep 17, 20262.932.982.832.862.86-2.39%4,710,3000.46
Sep 16, 20262.943.012.902.932.93+0.00%5,330,0000.51
Sep 15, 20262.942.962.842.932.93+1.03%5,459,8000.52
Sep 14, 20262.872.952.872.902.90-1.02%3,733,5000.35
Sep 11, 20262.932.952.862.932.93+1.03%4,146,1000.39
Sep 10, 20262.882.972.822.902.90-0.34%5,248,9000.50
Sep 09, 20263.013.032.902.912.91-4.59%6,208,3000.59
Sep 08, 20263.053.052.933.053.05+4.10%8,289,9000.79
Sep 07, 20262.932.972.802.932.93+0.00%00.00
Sep 04, 20262.842.972.802.932.93+1.42%5,786,0000.55
Sep 03, 20262.902.972.852.892.89+1.73%6,528,7000.62
Sep 02, 20262.843.042.792.842.84+1.43%11,379,4001.10
Sep 01, 20262.812.882.692.802.80-0.36%12,836,2001.26
Aug 31, 20262.812.862.772.812.81+2.18%10,391,0001.03
Aug 28, 20262.782.842.682.752.75-1.08%8,849,6000.88
Aug 27, 20262.722.852.702.782.78+1.83%10,147,5001.02
Aug 26, 20262.742.802.692.732.73-0.36%11,291,4001.14
Aug 25, 20262.552.762.502.742.74+9.16%13,761,8001.42
Aug 24, 20262.372.532.362.512.51+5.91%9,653,0001.01