ANIM

Anima Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Anima Holding ANIM Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.041 -0.9% 4.50 11:29:47
Open Price Low Price High Price Close Price Prev Close
4.477 4.477 4.558 4.50 4.541
more quote information »

ANIM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.734.7864.4774.62606,035-0.23-4.86%
1 Month4.404.8764.384.63753,2360.102.27%
3 Months4.5934.8764.0774.51788,463-0.093-2.02%
6 Months3.9384.8763.8994.40808,2440.56214.27%
1 Year4.134.8763.794.351,014,7230.378.96%
3 Years3.704.9682.003.761,498,5390.8021.62%
5 Years5.4457.312.004.321,356,199-0.945-17.36%

ANIM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 4.541 0.04 0.87% 4.493 4.542 4.487 442,859
Jan 19 2022 4.502 -0.09 -1.98% 4.571 4.581 4.493 778,230
Jan 18 2022 4.593 -0.11 -2.38% 4.684 4.687 4.592 563,723
Jan 17 2022 4.705 0.01 0.23% 4.72 4.786 4.675 587,883
Jan 14 2022 4.694 -0.06 -1.32% 4.73 4.758 4.63 675,632
Jan 13 2022 4.757 -0.01 -0.15% 4.72 4.876 4.708 2,235,687
Jan 12 2022 4.764 0.07 1.51% 4.70 4.778 4.70 1,436,589
Jan 11 2022 4.693 0.19 4.24% 4.551 4.738 4.532 1,846,895
Jan 10 2022 4.502 0.02 0.36% 4.509 4.558 4.438 837,548
Jan 07 2022 4.486 0.01 0.27% 4.52 4.52 4.457 471,881
Jan 06 2022 4.474 -0.06 -1.37% 4.45 4.521 4.42 502,969
Jan 05 2022 4.536 -0.02 -0.48% 4.572 4.572 4.517 532,111
Jan 04 2022 4.558 0.03 0.66% 4.54 4.574 4.539 736,903
Jan 03 2022 4.528 0.04 0.85% 4.486 4.545 4.486 708,612
Dec 30 2021 4.49 0.00 0.04% 4.48 4.504 4.476 315,308
Dec 29 2021 4.488 -0.01 -0.29% 4.501 4.504 4.474 243,935
Dec 28 2021 4.501 0.02 0.45% 4.44 4.52 4.44 457,651
Dec 27 2021 4.481 0.07 1.52% 4.40 4.481 4.38 349,192
Dec 23 2021 4.414 0.01 0.27% 4.43 4.43 4.395 536,396
Dec 22 2021 4.402 0.00 0.0% 4.414 4.434 4.373 524,826
Dec 21 2021 4.402 0.14 3.21% 4.305 4.402 4.301 629,279
See More Historical Prices ยป
Your Recent History
BIT
ANIM
Anima
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220121 17:30:35