ANIMA Holding S.p.A.(GB:0QTI)
€7.15-0.13 (-1.79%)
GB:0QTI
ANIMA Holding S.p.A. historical prices
€7.15
At close:-0.13 (-1.79%)
ANIMA Holding S.p.A. (0QTI) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.79% | 1 | 0.00 |
| Nov 11, 2026 | 7.20 | 7.28 | 7.20 | 7.28 | 7.28 | -0.95% | 887 | 0.65 |
| Nov 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | +6.52% | 43 | 0.03 |
| Nov 09, 2026 | 6.85 | 7.14 | 6.85 | 7.14 | 7.14 | +3.48% | 407 | 0.30 |
| Nov 06, 2026 | 6.61 | 6.90 | 6.61 | 6.90 | 6.90 | -1.43% | 45 | 0.03 |
| Nov 05, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | +3.09% | 18 | 0.01 |
| Nov 04, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -4.50% | 18 | 0.01 |
| Nov 03, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.00% | 6,420 | 4.70 |
| Nov 02, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | +5.02% | 2,689 | 1.97 |
| Oct 30, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.74% | 22 | 0.01 |
| Oct 23, 2026 | 6.94 | 6.94 | 6.89 | 6.89 | 6.89 | -1.57% | 1,200 | 0.70 |
| Oct 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 211 | 0.12 |
| Oct 21, 2026 | 6.88 | 7.10 | 6.88 | 7.10 | 7.10 | +0.57% | 2 | 0.00 |
| Oct 20, 2026 | 7.02 | 7.06 | 7.00 | 7.06 | 7.06 | -0.98% | 1,698 | 0.99 |
| Oct 19, 2026 | 7.14 | 7.14 | 7.13 | 7.13 | 7.13 | -3.13% | 45 | 0.03 |
| Oct 16, 2026 | 7.36 | 7.36 | 7.28 | 7.36 | 7.36 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 7.28 | 7.36 | 7.28 | 7.36 | 7.36 | -0.27% | 79 | 0.05 |
| Oct 14, 2026 | 7.38 | 7.51 | 7.38 | 7.38 | 7.38 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 7.51 | 7.51 | 7.38 | 7.38 | 7.38 | +0.27% | 36 | 0.02 |
| Oct 12, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | +1.10% | 30 | 0.02 |
| Oct 09, 2026 | 7.42 | 7.42 | 7.28 | 7.28 | 7.28 | -0.27% | 50,052 | 52.28 |
| Oct 08, 2026 | 7.22 | 7.30 | 7.22 | 7.30 | 7.30 | -3.31% | 3 | 0.00 |
| Oct 07, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | +1.21% | 20 | 0.02 |
| Oct 06, 2026 | 7.45 | 7.46 | 7.43 | 7.46 | 7.46 | +2.05% | 383 | 0.40 |
| Oct 05, 2026 | 7.23 | 7.31 | 7.18 | 7.31 | 7.31 | +0.83% | 844 | 0.87 |
| Oct 02, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | +1.26% | 101 | 0.10 |
| Oct 01, 2026 | 7.05 | 7.22 | 7.05 | 7.16 | 7.16 | -1.10% | 245 | 0.25 |
| Sep 30, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | +1.26% | 2 | 0.00 |
| Sep 29, 2026 | 6.97 | 7.15 | 6.97 | 7.15 | 7.15 | +0.56% | 139 | 0.14 |
| Sep 28, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | +2.30% | 315 | 0.32 |
| Sep 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.29% | 33 | 0.00 |
| Sep 18, 2026 | 7.06 | 7.06 | 6.97 | 6.97 | 6.97 | +2.20% | 24 | 0.00 |
| Sep 17, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.01% | 1 | 0.00 |
| Sep 16, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | +0.87% | 140 | 0.01 |
| Sep 15, 2026 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | +0.58% | 144 | 0.01 |
| Sep 14, 2026 | 6.86 | 6.86 | 6.78 | 6.86 | 6.86 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 6.86 | 6.86 | 6.78 | 6.86 | 6.86 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 6.78 | 6.86 | 6.78 | 6.86 | 6.86 | -0.44% | 83 | 0.01 |
| Sep 09, 2026 | 6.86 | 6.89 | 6.86 | 6.89 | 6.89 | +0.29% | 67 | 0.01 |
| Sep 08, 2026 | 6.86 | 6.87 | 6.86 | 6.87 | 6.87 | -0.87% | 125 | 0.01 |
| Sep 07, 2026 | 6.78 | 7.08 | 6.78 | 6.93 | 6.93 | 0.00% | 80 | 0.01 |
| Sep 04, 2026 | 6.97 | 6.97 | 6.92 | 6.93 | 6.93 | -0.57% | 2,631 | 0.21 |
