ANIM

Anima Historical Data

Company Name Stock Ticker Symbol Market Type
Anima Holding SPA ANIM Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.042 -1.41% 2.936 09:07:35
Open Price Low Price High Price Close Price Prev Close
2.954 2.902 2.98 2.978
more quote information »

ANIM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.123.172.9023.06663,163-0.184-5.9%
1 Month3.433.4682.9023.22608,464-0.494-14.4%
3 Months3.3363.642.9023.31604,911-0.40-11.99%
6 Months4.034.8162.9023.97914,365-1.09-27.15%
1 Year4.2794.9512.9024.141,085,148-1.34-31.39%
3 Years3.484.9682.003.951,340,061-0.544-15.63%
5 Years6.606.9652.004.091,358,381-3.66-55.52%

ANIM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 2.978 -0.08 -2.74% 3.10 3.108 2.968 687,319
Sep 26 2022 3.062 0.02 0.72% 3.034 3.128 3.006 680,980
Sep 23 2022 3.04 -0.07 -2.31% 3.17 3.17 3.002 756,636
Sep 22 2022 3.112 -0.02 -0.64% 3.068 3.164 3.066 549,095
Sep 21 2022 3.132 -0.03 -0.89% 3.12 3.162 3.104 641,787
Sep 20 2022 3.16 -0.11 -3.42% 3.276 3.35 3.16 523,777
Sep 19 2022 3.272 0.02 0.68% 3.24 3.296 3.202 325,436
Sep 16 2022 3.25 0.01 0.43% 3.19 3.274 3.172 637,983
Sep 15 2022 3.236 -0.10 -2.94% 3.302 3.352 3.21 1,137,820
Sep 14 2022 3.334 -0.04 -1.24% 3.358 3.402 3.30 465,229
Sep 13 2022 3.376 -0.05 -1.34% 3.45 3.468 3.33 564,659
Sep 12 2022 3.422 0.12 3.76% 3.33 3.444 3.302 486,105
Sep 09 2022 3.298 0.06 1.85% 3.254 3.322 3.252 493,703
Sep 08 2022 3.238 0.05 1.5% 3.202 3.24 3.154 679,094
Sep 07 2022 3.19 -0.06 -1.91% 3.23 3.238 3.182 669,129
Sep 06 2022 3.252 0.01 0.25% 3.224 3.30 3.22 505,993
Sep 05 2022 3.244 -0.15 -4.48% 3.282 3.342 3.218 728,882
Sep 02 2022 3.396 0.12 3.54% 3.294 3.40 3.28 287,843
Sep 01 2022 3.28 -0.12 -3.53% 3.368 3.368 3.272 518,624
Aug 31 2022 3.40 -0.01 -0.41% 3.43 3.46 3.384 829,176
Aug 30 2022 3.414 0.14 4.15% 3.288 3.442 3.288 730,150
Aug 29 2022 3.278 0.01 0.31% 3.232 3.314 3.20 353,297
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.

Log in to ADVFN
Register Now

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

P: V: D:20220928 13:22:41