Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

ANIMA Holding S.p.A. (ANIM) Historical Prices

IT:ANIM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.197.197.047.097.09-0.42%192,7170.79
Oct 29, 20267.067.147.067.127.12+0.28%93,5420.36
Oct 28, 20267.057.167.017.107.10+0.71%157,0170.61
Oct 27, 20266.987.086.987.057.05+0.71%118,9360.46
Oct 26, 20266.907.076.907.007.00+1.01%117,7820.45
Oct 23, 20266.956.956.866.936.93-0.29%181,1560.69
Oct 22, 20267.057.096.956.956.95-2.25%168,5820.64
Oct 21, 20267.117.157.037.117.11+0.71%110,6660.42
Oct 20, 20267.087.086.947.067.06+0.28%280,3101.07
Oct 19, 20267.217.217.017.047.04-2.63%262,6821.00
Oct 16, 20267.247.337.237.237.23+0.28%119,2360.45
Oct 15, 20267.217.367.167.217.21-0.41%940,7063.77
Oct 14, 20267.457.457.207.247.24-1.23%283,1471.15
Oct 13, 20267.527.527.307.337.33+0.14%280,3401.15
Oct 12, 20267.307.487.287.327.32+0.83%293,0841.22
Oct 09, 20267.287.357.257.267.26+0.28%195,8760.81
Oct 08, 20267.407.407.207.247.24-2.82%408,1271.73
Oct 07, 20267.327.677.137.457.45-0.27%808,5793.59
Oct 06, 20267.267.497.267.477.47+2.05%751,0693.49
Oct 05, 20267.107.327.107.327.32+0.97%498,0932.38
Oct 02, 20267.207.257.147.257.25+0.83%465,7092.30
Oct 01, 20267.067.207.027.197.19+0.70%712,1853.70
Sep 30, 20267.067.257.067.147.14+0.00%794,6894.39
Sep 29, 20267.107.227.107.147.14-0.42%65,8600.36
Sep 28, 20267.047.247.047.177.17+0.70%154,0390.85
Sep 25, 20267.167.197.127.127.12-0.14%117,4840.65
Sep 24, 20267.127.167.007.137.13+0.85%188,8831.05
Sep 23, 20267.127.127.017.077.07+0.28%154,8460.86
Sep 22, 20267.147.187.047.057.05-0.98%259,9771.46
Sep 21, 20266.957.136.957.127.12+1.42%191,0151.07
Sep 18, 20266.947.086.947.027.02-0.85%338,8421.93
Sep 17, 20266.957.096.957.087.08+1.14%193,3751.12
Sep 16, 20266.967.006.927.007.00+1.01%218,3261.25
Sep 15, 20266.876.946.846.936.93-0.57%248,7781.44
Sep 14, 20266.886.986.876.976.97-0.14%140,7760.81
Sep 11, 20266.976.996.926.986.98+0.72%139,9810.81
Sep 10, 20266.776.936.776.936.93+1.02%171,4070.98
Sep 09, 20266.916.916.806.866.86-0.15%161,9670.91
Sep 08, 20266.976.976.856.876.87-0.87%189,0021.07
Sep 07, 20266.956.986.926.936.93-0.29%88,2120.48
Sep 04, 20266.946.966.886.956.95+0.14%132,5740.71
Sep 03, 20266.916.996.906.946.94+1.31%188,1740.96
Sep 02, 20267.027.036.856.856.85-2.97%348,9201.80
Sep 01, 20267.067.076.977.067.06+0.71%186,6610.95
Aug 31, 20267.087.107.017.017.01-0.99%161,1610.82
Aug 28, 20267.137.147.057.087.08-0.14%78,3600.40
Aug 27, 20267.147.157.037.097.09-0.84%156,3650.79
Aug 26, 20267.197.217.157.157.15+0.14%70,1650.35
Aug 25, 20267.127.187.117.147.14+0.56%118,1820.58
Aug 24, 20267.247.257.057.107.10-2.34%230,4101.13