Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR

Anima Holding SpA (ANIM.MI)

Compare
6.94
+0.01
+(0.07%)
At close: March 10 at 5:35:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20256.936.956.936.946.94337,323
Mar 7, 20256.926.956.926.936.93653,309
Mar 6, 20256.976.976.936.936.93914,549
Mar 5, 20256.936.976.936.966.96766,750
Mar 4, 20256.946.946.936.936.93383,844
Mar 3, 20256.956.976.936.936.93422,591
Feb 28, 20256.906.976.906.936.931,787,704
Feb 27, 20256.926.926.896.906.902,001,110
Feb 26, 20256.926.926.896.906.902,256,809
Feb 25, 20256.896.916.896.906.901,197,571
Feb 24, 20256.906.906.886.896.891,481,727
Feb 21, 20256.886.896.886.886.881,204,573
Feb 20, 20256.896.896.886.886.88735,389
Feb 19, 20256.886.906.886.886.884,775,879
Feb 18, 20256.896.896.866.886.882,386,164
Feb 17, 20256.906.916.886.896.892,365,543
Feb 14, 20256.896.916.896.896.891,517,432
Feb 13, 20256.906.916.896.896.891,365,409
Feb 12, 20256.987.066.866.906.904,045,526
Feb 11, 20256.957.036.956.986.98594,189
Feb 10, 20256.937.046.936.956.951,653,714
Feb 7, 20257.017.016.896.956.95768,519
Feb 6, 20257.027.096.846.976.971,547,363
Feb 5, 20256.757.036.726.946.94901,217
Feb 4, 20256.786.806.736.756.75446,672
Feb 3, 20256.606.806.586.786.78673,051
Jan 31, 20256.616.656.596.646.64688,770
Jan 30, 20256.786.786.586.586.58438,192
Jan 29, 20256.566.786.566.606.60664,509
Jan 28, 20256.586.646.576.586.58501,294
Jan 27, 20256.576.636.556.606.60734,218
Jan 24, 20256.666.726.576.616.61947,356
Jan 23, 20256.756.756.666.666.66400,241
Jan 22, 20256.706.766.686.706.70620,733
Jan 21, 20256.616.696.596.696.69512,181
Jan 20, 20256.656.806.536.616.61940,481
Jan 17, 20256.726.736.646.696.69292,130
Jan 16, 20256.806.806.686.706.70265,992
Jan 15, 20256.766.826.746.806.80707,132
Jan 14, 20256.646.756.616.746.74593,102
Jan 13, 20256.586.636.576.636.63517,717
Jan 10, 20256.576.616.576.576.57387,745
Jan 9, 20256.506.646.506.596.59535,003
Jan 8, 20256.666.666.496.586.581,019,203
Jan 7, 20256.686.686.626.666.66423,409
Jan 6, 20256.706.706.646.666.66224,953
Jan 3, 20256.646.676.646.666.66390,305
Jan 2, 20256.646.696.586.696.69431,651
Dec 30, 20246.596.636.556.636.63400,939
Dec 27, 20246.536.596.516.586.58423,027
Dec 23, 20246.586.596.516.526.52518,721
Dec 20, 20246.506.586.496.566.56751,022
Dec 19, 20246.406.556.386.546.54657,568
Dec 18, 20246.546.596.486.486.48383,185
Dec 17, 20246.636.666.536.556.551,392,662
Dec 16, 20246.666.676.636.656.65576,579
Dec 13, 20246.656.706.636.666.66605,284
Dec 12, 20246.656.696.576.656.651,189,024
Dec 11, 20246.556.656.536.646.641,100,791
Dec 10, 20246.456.596.446.536.532,669,640
Dec 9, 20246.516.516.426.476.471,159,713
Dec 6, 20246.406.476.366.456.451,609,333
Dec 5, 20246.326.476.326.416.413,217,012
Dec 4, 20246.266.356.256.356.352,084,281
Dec 3, 20246.286.316.266.266.26964,475
Dec 2, 20246.206.326.196.286.283,204,781
Nov 29, 20246.176.246.176.246.242,259,545
Nov 28, 20246.226.266.166.166.163,178,422
Nov 27, 20246.166.196.156.176.173,231,186
Nov 26, 20246.116.246.106.166.164,270,398
Nov 25, 20246.176.176.096.126.124,130,637
Nov 22, 20246.146.206.146.206.201,268,811
Nov 21, 20246.146.166.136.146.142,481,733
Nov 20, 20246.166.166.136.146.141,776,066
Nov 19, 20246.166.176.126.166.162,686,399
Nov 18, 20246.166.176.146.156.151,539,210
Nov 15, 20246.196.206.166.166.161,766,136
Nov 14, 20246.196.206.166.206.203,061,250
Nov 13, 20246.226.226.166.166.167,579,032
Nov 12, 20246.266.286.216.226.223,144,078
Nov 11, 20246.306.316.256.266.263,187,013
Nov 8, 20246.356.356.286.326.324,261,727
Nov 7, 20246.276.506.226.396.398,911,424
Nov 6, 20245.785.845.705.755.75716,395
Nov 5, 20245.675.745.675.745.74338,940
Nov 4, 20245.725.765.685.685.68526,525
Nov 1, 20245.595.755.575.725.72385,660
Oct 31, 20245.605.665.525.585.58552,006
Oct 30, 20245.685.705.615.665.66647,916
Oct 29, 20245.785.815.695.725.72389,330
Oct 28, 20245.705.755.645.735.73307,250
Oct 25, 20245.695.725.665.705.70289,661
Oct 24, 20245.745.755.685.685.68325,922
Oct 23, 20245.805.805.685.705.70337,147
Oct 22, 20245.845.875.725.725.72441,203
Oct 21, 20245.915.995.815.875.87450,992
Oct 18, 20245.855.895.785.865.86549,686
Oct 17, 20245.685.855.685.855.85624,944
Oct 16, 20245.535.705.535.665.66729,223
Oct 15, 20245.545.615.535.585.58310,249
Oct 14, 20245.475.585.455.575.57370,139
Oct 11, 20245.395.495.385.475.47427,501
Oct 10, 20245.435.435.385.415.41176,520
Oct 9, 20245.425.455.345.405.40438,858
Oct 8, 20245.345.455.305.455.45355,413
Oct 7, 20245.365.385.285.345.34302,719
Oct 4, 20245.275.395.245.375.37259,394
Oct 3, 20245.335.365.305.305.30311,594
Oct 2, 20245.405.415.345.365.36331,149
Oct 1, 20245.455.555.375.425.42730,742
Sep 30, 20245.455.495.405.455.45445,763
Sep 27, 20245.415.485.415.455.45254,431
Sep 26, 20245.345.455.345.455.45581,913
Sep 25, 20245.345.365.315.335.33202,212
Sep 24, 20245.355.385.305.345.34210,818
Sep 23, 20245.345.395.325.365.36249,450
Sep 20, 20245.365.415.325.345.34748,836
Sep 19, 20245.295.385.295.365.36623,323
Sep 18, 20245.265.305.145.265.261,342,821
Sep 17, 20245.265.295.245.265.26285,034
Sep 16, 20245.265.315.225.265.26741,621
Sep 13, 20245.215.285.205.245.24497,698
Sep 12, 20245.195.225.165.215.21404,665
Sep 11, 20245.195.215.095.125.12436,881
Sep 10, 20245.255.275.145.185.18460,289
Sep 9, 20245.035.285.035.235.231,135,829
Sep 6, 20244.995.114.945.035.03628,901
Sep 5, 20244.885.034.874.984.98483,292
Sep 4, 20244.814.924.784.884.88272,721
Sep 3, 20244.995.014.864.874.87427,713
Sep 2, 20245.085.204.984.994.99579,805
Aug 30, 20244.975.044.975.045.04767,157
Aug 29, 20244.985.034.964.974.97412,789
Aug 28, 20244.964.994.954.974.97371,894
Aug 27, 20244.925.004.924.974.97425,994
Aug 26, 20244.944.954.894.924.92344,282
Aug 23, 20244.924.974.914.934.93337,928
Aug 22, 20244.924.934.884.894.89310,237
Aug 21, 20244.904.924.884.924.92174,069
Aug 20, 20244.924.974.884.884.88284,332
Aug 19, 20244.944.954.914.924.92273,406
Aug 16, 20244.864.944.854.944.94472,368
Aug 14, 20244.674.804.674.794.79415,449
Aug 13, 20244.664.694.634.674.67315,863
Aug 12, 20244.534.664.534.624.62378,298
Aug 9, 20244.494.564.464.534.53203,359
Aug 8, 20244.534.544.144.504.50326,783
Aug 7, 20244.524.604.494.564.56295,488
Aug 6, 20244.544.574.394.464.46441,315
Aug 5, 20244.424.514.374.484.48949,529
Aug 2, 20244.734.744.604.634.63613,119
Aug 1, 20244.884.914.794.814.81401,428
Jul 31, 20244.904.944.864.864.86650,716
Jul 30, 20244.804.904.804.894.89307,320
Jul 29, 20244.884.924.804.804.80297,979
Jul 26, 20244.854.914.854.874.87381,112
Jul 25, 20244.914.914.754.854.85577,635
Jul 24, 20244.974.984.904.934.93362,690
Jul 23, 20244.945.014.914.974.97440,422
Jul 22, 20244.995.034.944.954.95644,958
Jul 19, 20244.975.004.904.974.97408,855
Jul 18, 20244.954.994.904.974.97498,370
Jul 17, 20244.934.944.894.914.91458,969
Jul 16, 20244.904.954.864.924.921,019,296
Jul 15, 20244.854.934.854.904.90246,250
Jul 12, 20244.934.934.854.914.91243,621
Jul 11, 20244.904.954.864.924.92719,938
Jul 10, 20244.864.924.824.884.881,443,342
Jul 9, 20244.854.884.794.824.82439,139
Jul 8, 20244.904.914.834.844.84875,491
Jul 5, 20244.784.954.784.844.841,418,589
Jul 4, 20244.734.864.734.774.771,408,931
Jul 3, 20244.834.854.764.764.76421,684
Jul 2, 20244.704.814.644.794.791,347,170
Jul 1, 20244.654.754.644.704.701,296,716
Jun 28, 20244.674.724.634.664.66578,207
Jun 27, 20244.704.824.634.664.662,358,967
Jun 26, 20244.654.754.654.674.671,260,102
Jun 25, 20244.624.734.624.694.691,810,854
Jun 24, 20244.674.684.634.664.66466,160
Jun 21, 20244.654.654.584.644.64820,658
Jun 20, 20244.654.704.634.684.68608,873
Jun 19, 20244.674.684.604.634.63227,327
Jun 18, 20244.674.694.614.674.67475,617
Jun 17, 20244.604.654.574.644.64356,325
Jun 14, 20244.714.724.514.574.57760,700
Jun 13, 20244.814.814.714.714.71403,242
Jun 12, 20244.754.844.754.804.80361,600
Jun 11, 20244.864.884.744.754.75593,195
Jun 10, 20244.834.884.804.884.88295,859
Jun 7, 20244.914.914.844.884.88293,004
Jun 6, 20244.954.974.884.894.89506,388
Jun 5, 20244.894.954.884.944.94914,514
Jun 4, 20244.834.884.804.874.87507,724
Jun 3, 20244.944.964.854.874.87496,764
May 31, 20244.784.914.734.904.901,155,248
May 30, 20244.744.794.744.784.78399,723
May 29, 20244.834.874.724.734.73749,028
May 28, 20244.944.954.824.824.82587,505
May 27, 20244.964.974.914.944.94580,065
May 24, 20244.834.944.674.944.94746,621
May 23, 20244.854.914.844.844.84921,161
May 22, 20244.624.854.624.834.831,362,678
May 21, 20244.654.674.554.634.631,121,266
May 20, 2024 0.25 Dividend
May 20, 20244.654.714.634.634.63676,757
May 17, 20244.924.924.864.894.64906,036
May 16, 20244.854.944.854.914.661,044,414
May 15, 20244.894.944.864.864.611,016,652
May 14, 20244.814.904.764.904.651,109,285
May 13, 20244.664.814.654.794.551,758,371
May 10, 20244.684.714.634.674.43448,389
May 9, 20244.694.714.634.684.44400,661
May 8, 20244.734.754.664.694.45552,196
May 7, 20244.644.834.644.724.482,292,623
May 6, 20244.444.634.384.624.381,391,518
May 3, 20244.454.454.384.384.16278,641
May 2, 20244.414.494.414.434.20377,235
Apr 30, 20244.444.454.394.404.18291,285
Apr 29, 20244.414.454.414.454.22376,244
Apr 26, 20244.374.434.334.414.19533,835
Apr 25, 20244.334.374.314.334.11433,140
Apr 24, 20244.384.384.324.344.12247,252
Apr 23, 20244.254.384.254.384.16801,991
Apr 22, 20244.194.244.184.244.02272,842
Apr 19, 20244.204.234.184.183.97340,794
Apr 18, 20244.174.264.174.244.02554,641
Apr 17, 20244.124.214.114.173.96226,279
Apr 16, 20244.214.224.114.153.93428,196
Apr 15, 20244.264.304.244.254.03277,308
Apr 12, 20244.294.344.234.264.04543,775
Apr 11, 20244.314.334.244.274.05396,892
Apr 10, 20244.304.354.274.324.10346,840
Apr 9, 20244.344.394.284.294.07452,104
Apr 8, 20244.324.384.304.374.15394,642
Apr 5, 20244.364.394.294.344.12507,335
Apr 4, 20244.354.444.354.434.20533,326
Apr 3, 20244.344.384.324.374.14587,655
Apr 2, 20244.394.444.294.314.09695,330
Mar 28, 20244.394.434.374.404.18324,622
Mar 27, 20244.394.444.394.404.18232,597
Mar 26, 20244.364.424.354.404.18551,882
Mar 25, 20244.364.404.364.364.14297,694
Mar 22, 20244.414.414.354.374.15465,225
Mar 21, 20244.364.464.324.414.181,419,793
Mar 20, 20244.334.354.304.344.11454,481
Mar 19, 20244.254.344.254.334.11716,008
Mar 18, 20244.234.354.234.284.06591,296
Mar 15, 20244.224.264.214.234.023,750,621
Mar 14, 20244.234.274.204.224.00563,966
Mar 13, 20244.234.284.184.234.01516,564
Mar 12, 20244.134.234.124.203.99734,096
Mar 11, 20244.124.134.074.123.91523,220

Related Tickers

AZM.MI Azimut Holding S.p.A.
25.30
-4.35%
 
TIP.MI Tamburi Investment Partners S.p.A.
7.92
-1.86%
 
RAFI Regency Affiliates, Inc.
4.2500
0.00%
 
HEDEF.IS Hedef Holding A.S
5.28
0.00%
 
HMNU Human Unitec International, Inc.
0.0005
0.00%
 
FFP.F Peugeot Invest Société anonyme
75.80
-1.30%
 
JBARF Julius Bär Gruppe AG
68.81
0.00%
 
JBAXY Julius Bär Gruppe AG
13.60
-0.22%
 
SHNWF Schroders plc
4.9000
0.00%
 
DGI9.L Digital 9 Infrastructure PLC
9.23
+1.76%