Anima Holding SpA (ANIM.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.6660 | 4.7200 | 4.6280 | 4.6600 | 4.6600 | 578,207 |
| 27 Jun 2024 | 4.7040 | 4.8200 | 4.6320 | 4.6560 | 4.6560 | 2,358,967 |
| 26 Jun 2024 | 4.6500 | 4.7500 | 4.6500 | 4.6740 | 4.6740 | 1,260,102 |
| 25 Jun 2024 | 4.6200 | 4.7260 | 4.6200 | 4.6860 | 4.6860 | 1,810,854 |
| 24 Jun 2024 | 4.6700 | 4.6840 | 4.6260 | 4.6600 | 4.6600 | 466,160 |
| 21 Jun 2024 | 4.6500 | 4.6500 | 4.5840 | 4.6380 | 4.6380 | 820,658 |
| 20 Jun 2024 | 4.6520 | 4.7000 | 4.6320 | 4.6780 | 4.6780 | 608,873 |
| 19 Jun 2024 | 4.6740 | 4.6760 | 4.5960 | 4.6320 | 4.6320 | 227,327 |
| 18 Jun 2024 | 4.6680 | 4.6940 | 4.6120 | 4.6740 | 4.6740 | 475,617 |
| 17 Jun 2024 | 4.6040 | 4.6500 | 4.5680 | 4.6400 | 4.6400 | 356,325 |
| 14 Jun 2024 | 4.7140 | 4.7160 | 4.5140 | 4.5740 | 4.5740 | 760,700 |
| 13 Jun 2024 | 4.8100 | 4.8140 | 4.7100 | 4.7140 | 4.7140 | 403,242 |
| 12 Jun 2024 | 4.7480 | 4.8440 | 4.7480 | 4.8000 | 4.8000 | 361,600 |
| 11 Jun 2024 | 4.8580 | 4.8840 | 4.7420 | 4.7460 | 4.7460 | 593,195 |
| 10 Jun 2024 | 4.8320 | 4.8800 | 4.8040 | 4.8760 | 4.8760 | 295,859 |
| 07 Jun 2024 | 4.9140 | 4.9140 | 4.8420 | 4.8760 | 4.8760 | 293,004 |
| 06 Jun 2024 | 4.9480 | 4.9660 | 4.8800 | 4.8880 | 4.8880 | 506,388 |
| 05 Jun 2024 | 4.8920 | 4.9500 | 4.8780 | 4.9440 | 4.9440 | 914,514 |
| 04 Jun 2024 | 4.8260 | 4.8800 | 4.8020 | 4.8720 | 4.8720 | 507,724 |
| 03 Jun 2024 | 4.9400 | 4.9560 | 4.8460 | 4.8720 | 4.8720 | 496,764 |
| 31 May 2024 | 4.7780 | 4.9120 | 4.7320 | 4.9020 | 4.9020 | 1,155,248 |
| 30 May 2024 | 4.7400 | 4.7880 | 4.7400 | 4.7800 | 4.7800 | 399,723 |
| 29 May 2024 | 4.8300 | 4.8740 | 4.7220 | 4.7320 | 4.7320 | 749,028 |
| 28 May 2024 | 4.9420 | 4.9500 | 4.8240 | 4.8240 | 4.8240 | 587,505 |
| 27 May 2024 | 4.9600 | 4.9660 | 4.9120 | 4.9420 | 4.9420 | 580,065 |
| 24 May 2024 | 4.8300 | 4.9380 | 4.6660 | 4.9360 | 4.9360 | 746,621 |
| 23 May 2024 | 4.8520 | 4.9140 | 4.8400 | 4.8400 | 4.8400 | 921,161 |
| 22 May 2024 | 4.6240 | 4.8460 | 4.6240 | 4.8300 | 4.8300 | 1,362,678 |
| 21 May 2024 | 4.6520 | 4.6680 | 4.5500 | 4.6320 | 4.6320 | 1,121,266 |
| 20 May 2024 | 4.6540 | 4.7100 | 4.6300 | 4.6300 | 4.6300 | 676,757 |
| 20 May 2024 | 0.25 Dividend | |||||
| 17 May 2024 | 4.9220 | 4.9220 | 4.8600 | 4.8940 | 4.6440 | 906,036 |
| 16 May 2024 | 4.8500 | 4.9400 | 4.8500 | 4.9140 | 4.6630 | 1,044,414 |
| 15 May 2024 | 4.8920 | 4.9400 | 4.8560 | 4.8560 | 4.6079 | 1,016,652 |
| 14 May 2024 | 4.8100 | 4.9040 | 4.7600 | 4.9040 | 4.6535 | 1,109,285 |
| 13 May 2024 | 4.6600 | 4.8100 | 4.6520 | 4.7900 | 4.5453 | 1,758,371 |
| 10 May 2024 | 4.6800 | 4.7120 | 4.6300 | 4.6660 | 4.4276 | 448,389 |
| 09 May 2024 | 4.6880 | 4.7120 | 4.6340 | 4.6780 | 4.4390 | 400,661 |
| 08 May 2024 | 4.7300 | 4.7500 | 4.6600 | 4.6880 | 4.4485 | 552,196 |
| 07 May 2024 | 4.6440 | 4.8300 | 4.6440 | 4.7160 | 4.4751 | 2,292,623 |
| 06 May 2024 | 4.4400 | 4.6300 | 4.3800 | 4.6160 | 4.3802 | 1,391,518 |
| 03 May 2024 | 4.4540 | 4.4540 | 4.3800 | 4.3800 | 4.1563 | 278,641 |
| 02 May 2024 | 4.4140 | 4.4880 | 4.4120 | 4.4280 | 4.2018 | 377,235 |
| 30 Apr 2024 | 4.4380 | 4.4520 | 4.3880 | 4.4020 | 4.1771 | 291,285 |
| 29 Apr 2024 | 4.4120 | 4.4500 | 4.4100 | 4.4480 | 4.2208 | 376,244 |
| 26 Apr 2024 | 4.3700 | 4.4300 | 4.3320 | 4.4120 | 4.1866 | 533,835 |
| 25 Apr 2024 | 4.3280 | 4.3740 | 4.3120 | 4.3260 | 4.1050 | 433,140 |
| 24 Apr 2024 | 4.3760 | 4.3800 | 4.3160 | 4.3420 | 4.1202 | 247,252 |
| 23 Apr 2024 | 4.2500 | 4.3800 | 4.2460 | 4.3800 | 4.1563 | 801,991 |
| 22 Apr 2024 | 4.1880 | 4.2440 | 4.1820 | 4.2360 | 4.0196 | 272,842 |
| 19 Apr 2024 | 4.1960 | 4.2260 | 4.1820 | 4.1840 | 3.9703 | 340,794 |
| 18 Apr 2024 | 4.1700 | 4.2600 | 4.1700 | 4.2400 | 4.0234 | 554,641 |
| 17 Apr 2024 | 4.1240 | 4.2100 | 4.1100 | 4.1700 | 3.9570 | 226,279 |
| 16 Apr 2024 | 4.2100 | 4.2200 | 4.1100 | 4.1460 | 3.9342 | 428,196 |
| 15 Apr 2024 | 4.2580 | 4.2980 | 4.2360 | 4.2460 | 4.0291 | 277,308 |
| 12 Apr 2024 | 4.2940 | 4.3420 | 4.2340 | 4.2560 | 4.0386 | 543,775 |
| 11 Apr 2024 | 4.3140 | 4.3320 | 4.2440 | 4.2720 | 4.0538 | 396,892 |
| 10 Apr 2024 | 4.2980 | 4.3460 | 4.2680 | 4.3160 | 4.0955 | 346,840 |
| 09 Apr 2024 | 4.3400 | 4.3860 | 4.2800 | 4.2900 | 4.0709 | 452,104 |
| 08 Apr 2024 | 4.3240 | 4.3800 | 4.3040 | 4.3720 | 4.1487 | 394,642 |
| 05 Apr 2024 | 4.3640 | 4.3880 | 4.2940 | 4.3440 | 4.1221 | 507,335 |
| 04 Apr 2024 | 4.3500 | 4.4400 | 4.3500 | 4.4260 | 4.1999 | 533,326 |
| 03 Apr 2024 | 4.3400 | 4.3800 | 4.3180 | 4.3660 | 4.1430 | 587,655 |
| 02 Apr 2024 | 4.3860 | 4.4400 | 4.2940 | 4.3140 | 4.0936 | 695,330 |
| 28 Mar 2024 | 4.3940 | 4.4300 | 4.3740 | 4.4000 | 4.1752 | 324,622 |
| 27 Mar 2024 | 4.3900 | 4.4400 | 4.3900 | 4.4020 | 4.1771 | 232,597 |
| 26 Mar 2024 | 4.3580 | 4.4180 | 4.3520 | 4.4020 | 4.1771 | 551,882 |
| 25 Mar 2024 | 4.3560 | 4.4000 | 4.3560 | 4.3580 | 4.1354 | 297,694 |
| 22 Mar 2024 | 4.4060 | 4.4060 | 4.3540 | 4.3720 | 4.1487 | 465,225 |
| 21 Mar 2024 | 4.3600 | 4.4600 | 4.3220 | 4.4060 | 4.1809 | 1,419,793 |
| 20 Mar 2024 | 4.3300 | 4.3500 | 4.3040 | 4.3360 | 4.1145 | 454,481 |
| 19 Mar 2024 | 4.2520 | 4.3440 | 4.2520 | 4.3320 | 4.1107 | 716,008 |
| 18 Mar 2024 | 4.2280 | 4.3540 | 4.2280 | 4.2780 | 4.0595 | 591,296 |
| 15 Mar 2024 | 4.2200 | 4.2560 | 4.2080 | 4.2340 | 4.0177 | 3,750,621 |
| 14 Mar 2024 | 4.2260 | 4.2740 | 4.2000 | 4.2200 | 4.0044 | 563,966 |
| 13 Mar 2024 | 4.2260 | 4.2780 | 4.1760 | 4.2280 | 4.0120 | 516,564 |
| 12 Mar 2024 | 4.1280 | 4.2260 | 4.1160 | 4.2020 | 3.9873 | 734,096 |
| 11 Mar 2024 | 4.1160 | 4.1300 | 4.0740 | 4.1160 | 3.9057 | 523,220 |
| 08 Mar 2024 | 4.2100 | 4.2100 | 4.1180 | 4.1260 | 3.9152 | 631,420 |
| 07 Mar 2024 | 4.1980 | 4.2440 | 4.1780 | 4.1960 | 3.9817 | 356,178 |
| 06 Mar 2024 | 4.1720 | 4.2240 | 4.1720 | 4.2200 | 4.0044 | 641,469 |
| 05 Mar 2024 | 4.1240 | 4.1680 | 4.1240 | 4.1680 | 3.9551 | 334,213 |
| 04 Mar 2024 | 4.1400 | 4.1640 | 4.1200 | 4.1500 | 3.9380 | 359,194 |
| 01 Mar 2024 | 4.1640 | 4.1880 | 4.1460 | 4.1460 | 3.9342 | 367,891 |
| 29 Feb 2024 | 4.1760 | 4.2340 | 4.1640 | 4.1680 | 3.9551 | 684,442 |
| 28 Feb 2024 | 4.1980 | 4.2140 | 4.1660 | 4.1840 | 3.9703 | 290,701 |
| 27 Feb 2024 | 4.2480 | 4.2480 | 4.1660 | 4.2140 | 3.9987 | 572,485 |
| 26 Feb 2024 | 4.2640 | 4.2660 | 4.2160 | 4.2400 | 4.0234 | 313,925 |
| 23 Feb 2024 | 4.1760 | 4.2800 | 4.1760 | 4.2420 | 4.0253 | 675,528 |
| 22 Feb 2024 | 4.1320 | 4.1980 | 4.1320 | 4.1740 | 3.9608 | 471,059 |
| 21 Feb 2024 | 4.1420 | 4.1460 | 4.1060 | 4.1280 | 3.9171 | 312,298 |
| 20 Feb 2024 | 4.1680 | 4.1740 | 4.0800 | 4.1060 | 3.8963 | 466,391 |
| 19 Feb 2024 | 4.1960 | 4.1960 | 4.1400 | 4.1660 | 3.9532 | 298,984 |
| 16 Feb 2024 | 4.1440 | 4.1820 | 4.1380 | 4.1820 | 3.9684 | 333,133 |
| 15 Feb 2024 | 4.1780 | 4.1800 | 4.1080 | 4.1200 | 3.9095 | 422,322 |
| 14 Feb 2024 | 4.1500 | 4.1680 | 4.1240 | 4.1600 | 3.9475 | 362,064 |
| 13 Feb 2024 | 4.2200 | 4.2200 | 4.1020 | 4.1340 | 3.9228 | 326,919 |
| 12 Feb 2024 | 4.1200 | 4.2340 | 4.1080 | 4.2100 | 3.9949 | 640,713 |
| 09 Feb 2024 | 4.1400 | 4.1560 | 4.0300 | 4.0460 | 3.8393 | 1,105,646 |
| 08 Feb 2024 | 4.2960 | 4.3700 | 4.1380 | 4.1400 | 3.9285 | 1,120,131 |
| *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.