Anima Holding SpA (0QTI.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:16PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 23 Apr 2024 | 4.2370 | 4.3360 | 4.2500 | 4.3300 | 4.3300 | 856 |
| 22 Apr 2024 | 4.2010 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 22 |
| 19 Apr 2024 | 4.2600 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 12 |
| 18 Apr 2024 | 4.1940 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 27 |
| 17 Apr 2024 | 4.1350 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 758 |
| 16 Apr 2024 | 4.1980 | 4.1420 | 4.1360 | 4.1360 | 4.1360 | 10 |
| 15 Apr 2024 | 4.2850 | 4.2820 | 4.2680 | 4.2680 | 4.2680 | 35 |
| 12 Apr 2024 | 4.2660 | 4.3080 | 4.3000 | 4.3000 | 4.3000 | 9 |
| 11 Apr 2024 | 4.3130 | 4.3160 | 4.2840 | 4.2840 | 4.2840 | 18,788 |
| 10 Apr 2024 | 4.2890 | 4.3380 | 4.3120 | 4.3120 | 4.3120 | 33 |
| 09 Apr 2024 | 4.3560 | 4.3180 | 4.3120 | 4.3120 | 4.3120 | 94 |
| 08 Apr 2024 | 4.3170 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 37 |
| 05 Apr 2024 | 4.4040 | 4.3980 | 4.3100 | 4.3440 | 4.3440 | 17,342 |
| 04 Apr 2024 | 4.3670 | 4.4320 | 4.3840 | 4.4260 | 4.4260 | 4,350 |
| 03 Apr 2024 | 4.3050 | 4.3680 | 4.3260 | 4.3660 | 4.3660 | 2,064 |
| 02 Apr 2024 | 4.4020 | 4.4340 | 4.3140 | 4.3140 | 4.3140 | 2,812 |
| 28 Mar 2024 | 4.4040 | 4.4940 | 4.4000 | 4.4000 | 4.4000 | 34,198 |
| 27 Mar 2024 | 4.4060 | 4.4260 | 4.4000 | 4.4000 | 4.4000 | 2,580 |
| 26 Mar 2024 | 4.3890 | 4.4220 | 4.3900 | 4.3900 | 4.3900 | 947 |
| 25 Mar 2024 | 4.3750 | 4.3800 | 4.3580 | 4.3640 | 4.3640 | 2,617 |
| 22 Mar 2024 | 4.4000 | 4.3800 | 4.3600 | 4.3800 | 4.3800 | 1,333 |
| 21 Mar 2024 | 4.3630 | 4.4500 | 4.3400 | 4.4180 | 4.4180 | 16,988 |
| 20 Mar 2024 | 4.3260 | 4.3440 | 4.3240 | 4.3400 | 4.3400 | 2,629 |
| 19 Mar 2024 | 4.2600 | 4.3280 | 4.3040 | 4.3280 | 4.3280 | 6,480 |
| 18 Mar 2024 | 4.2210 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 22 |
| 15 Mar 2024 | 4.2150 | 4.2480 | 4.2100 | 4.2220 | 4.2220 | 80,392 |
| 14 Mar 2024 | 4.2370 | 4.2960 | 4.2280 | 4.2280 | 4.2280 | 14,712 |
| 13 Mar 2024 | 4.2130 | 4.2480 | 4.1740 | 4.2400 | 4.2400 | 12,464 |
| 12 Mar 2024 | 4.1290 | 4.2260 | 4.1220 | 4.2120 | 4.2120 | 6,613 |
| 11 Mar 2024 | 4.1210 | 4.1240 | 4.0960 | 4.1240 | 4.1240 | 9,382 |
| 08 Mar 2024 | 4.2170 | 4.1820 | 4.1240 | 4.1300 | 4.1300 | 10,105 |
| 07 Mar 2024 | 4.1840 | 4.2260 | 4.1760 | 4.2220 | 4.2220 | 12,662 |
| 06 Mar 2024 | 4.1740 | 4.2160 | 4.1840 | 4.2160 | 4.2160 | 10,378 |
| 05 Mar 2024 | 4.1700 | 4.1500 | 4.1360 | 4.1460 | 4.1460 | 21,547 |
| 04 Mar 2024 | 4.1900 | 4.1580 | 4.1200 | 4.1360 | 4.1360 | 26,380 |
| 01 Mar 2024 | 4.1860 | 4.1780 | 4.1440 | 4.1500 | 4.1500 | 33,835 |
| 29 Feb 2024 | 4.1920 | 4.2240 | 4.1640 | 4.1686 | 4.1686 | 142,627 |
| 28 Feb 2024 | 4.2270 | 4.2380 | 4.1700 | 4.1840 | 4.1840 | 2,655 |
| 27 Feb 2024 | 4.2460 | 4.2200 | 4.1800 | 4.2160 | 4.2160 | 4,364 |
| 26 Feb 2024 | 4.2420 | 4.2440 | 4.2200 | 4.2300 | 4.2300 | 3,023 |
| 23 Feb 2024 | 4.1780 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 1,709 |
| 22 Feb 2024 | 4.1120 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 7 |
| 21 Feb 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 20 Feb 2024 | 4.1640 | 4.1480 | 4.0800 | 4.0880 | 4.0880 | 4,899 |
| 19 Feb 2024 | 4.1760 | 4.1920 | 4.1440 | 4.1640 | 4.1640 | 4,728 |
| 16 Feb 2024 | 4.1570 | 4.1700 | 4.1200 | 4.1600 | 4.1600 | 376,879 |
| 15 Feb 2024 | 4.1570 | 4.1640 | 4.1160 | 4.1180 | 4.1180 | 8,397 |
| 14 Feb 2024 | 4.1550 | 4.1580 | 4.1460 | 4.1580 | 4.1580 | 2,287 |
| 13 Feb 2024 | 4.2190 | 4.1620 | 4.1040 | 4.1040 | 4.1040 | 4,999 |
| 12 Feb 2024 | 4.0940 | 4.2260 | 4.1320 | 4.2200 | 4.2200 | 3,674 |
| 09 Feb 2024 | 4.1550 | 4.0760 | 4.0495 | 4.0495 | 4.0495 | 49,090 |
| 08 Feb 2024 | 4.3200 | 4.3480 | 4.1580 | 4.3399 | 4.3399 | 8,066 |
| 07 Feb 2024 | 4.3240 | 4.2880 | 4.2480 | 4.2840 | 4.2840 | 151 |
| 06 Feb 2024 | 4.1800 | 4.3640 | 4.1761 | 4.3240 | 4.3240 | 2,032 |
| 05 Feb 2024 | 4.2440 | 4.2420 | 4.1840 | 4.1932 | 4.1932 | 99,624 |
| 02 Feb 2024 | 4.2330 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 15 |
| 01 Feb 2024 | 4.2010 | 4.2620 | 4.2220 | 4.2260 | 4.2260 | 4,033 |
| 31 Jan 2024 | 4.2250 | 4.2380 | 4.1940 | 4.1960 | 4.1960 | 32,408 |
| 30 Jan 2024 | 4.1720 | 4.1920 | 4.1420 | 4.1860 | 4.1860 | 53,873 |
| 29 Jan 2024 | 4.2420 | 4.1940 | 4.1360 | 4.1500 | 4.1500 | 29,725 |
| 26 Jan 2024 | 4.2250 | 4.2340 | 4.1900 | 4.2340 | 4.2340 | 217 |
| 25 Jan 2024 | 4.3240 | 4.3320 | 4.2380 | 4.2641 | 4.2641 | 1,229 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 4.1900 | 4.2200 | 4.1860 | 4.2200 | 4.2200 | 208 |
| 19 Jan 2024 | 4.0410 | 4.1800 | 4.1400 | 4.1459 | 4.1459 | 3,937 |
| 18 Jan 2024 | 4.0590 | 4.0620 | 4.0280 | 4.0360 | 4.0360 | 6,265 |
| 17 Jan 2024 | 4.0220 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 2 |
| 16 Jan 2024 | 4.0470 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 1,161 |
| 15 Jan 2024 | 4.0530 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 5 |
| 12 Jan 2024 | 4.0160 | 4.0480 | 4.0200 | 4.0480 | 4.0480 | 46,435 |
| 11 Jan 2024 | 4.0320 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,852 |
| 10 Jan 2024 | 4.0590 | 4.0340 | 4.0180 | 4.0289 | 4.0289 | 3,555 |
| 09 Jan 2024 | 4.0470 | 4.0660 | 4.0490 | 4.0490 | 4.0490 | 2,058 |
| 08 Jan 2024 | 3.9380 | 4.0463 | 3.9780 | 4.0463 | 4.0463 | 36,926 |
| 05 Jan 2024 | 3.9890 | 3.9650 | 3.9240 | 3.9439 | 3.9439 | 149,010 |
| 04 Jan 2024 | 3.9240 | 3.9760 | 3.9600 | 3.9760 | 3.9760 | 7,091 |
| 03 Jan 2024 | 3.9970 | 3.9780 | 3.9120 | 3.9280 | 3.9280 | 19,246 |
| 02 Jan 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 29 Dec 2023 | 4.0320 | 4.0340 | 4.0120 | 4.0120 | 4.0120 | 2,517 |
| 28 Dec 2023 | 4.0450 | 4.0580 | 4.0260 | 4.0300 | 4.0300 | 7,943 |
| 27 Dec 2023 | 4.0410 | 4.0620 | 4.0480 | 4.0482 | 4.0482 | 30,385 |
| 22 Dec 2023 | 4.0300 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 790 |
| 21 Dec 2023 | 4.0180 | 4.0580 | 4.0100 | 4.0540 | 4.0540 | 9,178 |
| 20 Dec 2023 | 4.0280 | 4.0340 | 4.0320 | 4.0320 | 4.0320 | 1,780 |
| 19 Dec 2023 | 3.9540 | 4.0860 | 4.0100 | 4.0860 | 4.0860 | 2,235 |
| 18 Dec 2023 | 3.9540 | 3.9800 | 3.9680 | 3.9800 | 3.9800 | 6,250 |
| 15 Dec 2023 | 3.9830 | 3.9720 | 3.9040 | 3.9720 | 3.9720 | 14,679 |
| 14 Dec 2023 | 3.9150 | 4.0180 | 3.9860 | 3.9860 | 3.9860 | 12,053 |
| 13 Dec 2023 | 3.9090 | 3.9180 | 3.9060 | 3.9060 | 3.9060 | 4,206 |
| 12 Dec 2023 | 3.9400 | 3.9380 | 3.8980 | 3.9140 | 3.9140 | 5,314 |
| 11 Dec 2023 | 3.9150 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 2,215 |
| 08 Dec 2023 | 3.9260 | 3.9260 | 3.9040 | 3.9260 | 3.9260 | 1,170 |
| 07 Dec 2023 | 3.9200 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 619 |
| 06 Dec 2023 | 3.9090 | 3.9226 | 3.9060 | 3.9226 | 3.9226 | 5,685 |
| 05 Dec 2023 | 3.8580 | 3.9200 | 3.8460 | 3.8460 | 3.8460 | 1,707 |
| 04 Dec 2023 | 3.9030 | 3.8620 | 3.8560 | 3.8610 | 3.8610 | 18,545 |
| 01 Dec 2023 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| 30 Nov 2023 | 3.9540 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3,578 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.