Anima Holding SpA (0QTI.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:16PM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 4.6540 | 4.7200 | 4.6400 | 4.7200 | 4.7200 | 7,278 |
| 24 June 2024 | 4.6500 | 4.6700 | 4.6280 | 4.6700 | 4.6700 | 375 |
| 21 June 2024 | 4.6600 | 4.6540 | 4.6380 | 4.6380 | 4.6380 | 1,691 |
| 20 June 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
| 19 June 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | - |
| 18 June 2024 | 4.6150 | 4.6920 | 4.6320 | 4.6700 | 4.6700 | 30,024 |
| 17 June 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| 14 June 2024 | 4.7400 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 2,065 |
| 13 June 2024 | 4.8060 | 4.7560 | 4.7140 | 4.7140 | 4.7140 | 1,712 |
| 12 June 2024 | 4.7480 | 4.8340 | 4.7560 | 4.8060 | 4.8060 | 22,246 |
| 11 June 2024 | 4.8240 | 4.8640 | 4.7440 | 4.7563 | 4.7563 | 65,956 |
| 10 June 2024 | 4.9125 | 4.8600 | 4.8100 | 4.8600 | 4.8600 | 5,163 |
| 07 June 2024 | 4.9135 | 4.8740 | 4.8660 | 4.8660 | 4.8660 | 44 |
| 06 June 2024 | 4.9235 | 4.9380 | 4.8840 | 4.8840 | 4.8840 | 6,326 |
| 05 June 2024 | 4.8490 | 4.9220 | 4.9140 | 4.9220 | 4.9220 | 476 |
| 04 June 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
| 03 June 2024 | 4.8790 | 4.9340 | 4.9280 | 4.9280 | 4.9280 | 5 |
| 31 May 2024 | 4.7610 | 4.8880 | 4.7400 | 4.8860 | 4.8860 | 1,437 |
| 30 May 2024 | 4.7610 | 4.7580 | 4.7520 | 4.7520 | 4.7520 | 2,906 |
| 29 May 2024 | 4.8450 | 4.7840 | 4.7220 | 4.7220 | 4.7220 | 11 |
| 28 May 2024 | 4.8750 | 4.9320 | 4.8400 | 4.8500 | 4.8500 | 18,135 |
| 24 May 2024 | 4.8120 | 4.9380 | 4.7240 | 4.9090 | 4.9090 | 7,813 |
| 23 May 2024 | 4.8180 | 4.9120 | 4.8520 | 4.8520 | 4.8520 | 11,583 |
| 22 May 2024 | 4.6640 | 4.8280 | 4.6800 | 4.8280 | 4.8280 | 426 |
| 21 May 2024 | 4.6400 | 4.6680 | 4.5540 | 4.6320 | 4.6320 | 12,051 |
| 20 May 2024 | 4.7540 | 4.6940 | 4.6480 | 4.6480 | 4.6480 | 7,727 |
| 20 May 2024 | 0.25 Dividend | |||||
| 17 May 2024 | 4.9180 | 4.9120 | 4.8640 | 4.9100 | 4.6600 | 54 |
| 16 May 2024 | 4.8590 | 4.8860 | 4.8720 | 4.8860 | 4.6372 | 1,676 |
| 15 May 2024 | 4.9025 | 4.9240 | 4.8680 | 4.8680 | 4.6201 | 29 |
| 14 May 2024 | 4.7870 | 4.8780 | 4.8160 | 4.8720 | 4.6239 | 7,776 |
| 13 May 2024 | 4.6640 | 4.8000 | 4.6660 | 4.7800 | 4.5366 | 8,666 |
| 10 May 2024 | 4.6660 | 4.6980 | 4.6700 | 4.6700 | 4.4322 | 4,388 |
| 09 May 2024 | 4.6890 | 4.6880 | 4.6740 | 4.6740 | 4.4360 | 1,772 |
| 08 May 2024 | 4.6780 | 4.7100 | 4.6800 | 4.7100 | 4.4702 | 96 |
| 07 May 2024 | 4.6420 | 4.8080 | 4.7200 | 4.7200 | 4.4797 | 163 |
| 03 May 2024 | 4.4360 | 4.4240 | 4.3900 | 4.4360 | 4.2101 | 2,135 |
| 02 May 2024 | 4.4200 | 4.4620 | 4.4280 | 4.4280 | 4.2025 | 560 |
| 01 May 2024 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.2149 | - |
| 30 Apr 2024 | 4.4380 | 4.4420 | 4.4020 | 4.4020 | 4.1779 | 23,324 |
| 29 Apr 2024 | 4.4200 | 4.4380 | 4.4280 | 4.4380 | 4.2120 | 2,877 |
| 26 Apr 2024 | 4.3560 | 4.4260 | 4.3740 | 4.4200 | 4.1949 | 29,856 |
| 25 Apr 2024 | 4.3200 | 4.3580 | 4.3200 | 4.3260 | 4.1057 | 4,984 |
| 24 Apr 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.1361 | - |
| 23 Apr 2024 | 4.2370 | 4.3360 | 4.2500 | 4.3300 | 4.1095 | 856 |
| 22 Apr 2024 | 4.2010 | 4.2340 | 4.2340 | 4.2340 | 4.0184 | 22 |
| 19 Apr 2024 | 4.2600 | 4.1880 | 4.1880 | 4.1880 | 3.9748 | 12 |
| 18 Apr 2024 | 4.1940 | 4.1860 | 4.1860 | 4.1860 | 3.9729 | 27 |
| 17 Apr 2024 | 4.1350 | 4.1860 | 4.1860 | 4.1860 | 3.9729 | 758 |
| 16 Apr 2024 | 4.1980 | 4.1420 | 4.1360 | 4.1360 | 3.9254 | 10 |
| 15 Apr 2024 | 4.2850 | 4.2820 | 4.2680 | 4.2680 | 4.0507 | 35 |
| 12 Apr 2024 | 4.2660 | 4.3080 | 4.3000 | 4.3000 | 4.0811 | 9 |
| 11 Apr 2024 | 4.3130 | 4.3160 | 4.2840 | 4.2840 | 4.0659 | 18,788 |
| 10 Apr 2024 | 4.2890 | 4.3380 | 4.3120 | 4.3120 | 4.0924 | 33 |
| 09 Apr 2024 | 4.3560 | 4.3180 | 4.3120 | 4.3120 | 4.0924 | 94 |
| 08 Apr 2024 | 4.3170 | 4.3580 | 4.3580 | 4.3580 | 4.1361 | 37 |
| 05 Apr 2024 | 4.4040 | 4.3980 | 4.3100 | 4.3440 | 4.1228 | 17,342 |
| 04 Apr 2024 | 4.3670 | 4.4320 | 4.3840 | 4.4260 | 4.2006 | 4,350 |
| 03 Apr 2024 | 4.3050 | 4.3680 | 4.3260 | 4.3660 | 4.1437 | 2,064 |
| 02 Apr 2024 | 4.4020 | 4.4340 | 4.3140 | 4.3140 | 4.0943 | 2,812 |
| 28 Mar 2024 | 4.4040 | 4.4940 | 4.4000 | 4.4000 | 4.1760 | 34,198 |
| 27 Mar 2024 | 4.4060 | 4.4260 | 4.4000 | 4.4000 | 4.1760 | 2,580 |
| 26 Mar 2024 | 4.3890 | 4.4220 | 4.3900 | 4.3900 | 4.1665 | 947 |
| 25 Mar 2024 | 4.3750 | 4.3800 | 4.3580 | 4.3640 | 4.1418 | 2,617 |
| 22 Mar 2024 | 4.4000 | 4.3800 | 4.3600 | 4.3800 | 4.1570 | 1,333 |
| 21 Mar 2024 | 4.3630 | 4.4500 | 4.3400 | 4.4180 | 4.1931 | 16,988 |
| 20 Mar 2024 | 4.3260 | 4.3440 | 4.3240 | 4.3400 | 4.1190 | 2,629 |
| 19 Mar 2024 | 4.2600 | 4.3280 | 4.3040 | 4.3280 | 4.1076 | 6,480 |
| 18 Mar 2024 | 4.2210 | 4.2920 | 4.2920 | 4.2920 | 4.0735 | 22 |
| 15 Mar 2024 | 4.2150 | 4.2480 | 4.2100 | 4.2220 | 4.0070 | 80,392 |
| 14 Mar 2024 | 4.2370 | 4.2960 | 4.2280 | 4.2280 | 4.0127 | 14,712 |
| 13 Mar 2024 | 4.2130 | 4.2480 | 4.1740 | 4.2400 | 4.0241 | 12,464 |
| 12 Mar 2024 | 4.1290 | 4.2260 | 4.1220 | 4.2120 | 3.9975 | 6,613 |
| 11 Mar 2024 | 4.1210 | 4.1240 | 4.0960 | 4.1240 | 3.9140 | 9,382 |
| 08 Mar 2024 | 4.2170 | 4.1820 | 4.1240 | 4.1300 | 3.9197 | 10,105 |
| 07 Mar 2024 | 4.1840 | 4.2260 | 4.1760 | 4.2220 | 4.0070 | 12,662 |
| 06 Mar 2024 | 4.1740 | 4.2160 | 4.1840 | 4.2160 | 4.0013 | 10,378 |
| 05 Mar 2024 | 4.1700 | 4.1500 | 4.1360 | 4.1460 | 3.9349 | 21,547 |
| 04 Mar 2024 | 4.1900 | 4.1580 | 4.1200 | 4.1360 | 3.9254 | 26,380 |
| 01 Mar 2024 | 4.1860 | 4.1780 | 4.1440 | 4.1500 | 3.9387 | 33,835 |
| 29 Feb 2024 | 4.1920 | 4.2240 | 4.1640 | 4.1686 | 3.9563 | 142,627 |
| 28 Feb 2024 | 4.2270 | 4.2380 | 4.1700 | 4.1840 | 3.9710 | 2,655 |
| 27 Feb 2024 | 4.2460 | 4.2200 | 4.1800 | 4.2160 | 4.0013 | 4,364 |
| 26 Feb 2024 | 4.2420 | 4.2440 | 4.2200 | 4.2300 | 4.0146 | 3,023 |
| 23 Feb 2024 | 4.1780 | 4.2460 | 4.2460 | 4.2460 | 4.0298 | 1,709 |
| 22 Feb 2024 | 4.1120 | 4.1460 | 4.1460 | 4.1460 | 3.9349 | 7 |
| 21 Feb 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 3.9264 | - |
| 20 Feb 2024 | 4.1640 | 4.1480 | 4.0800 | 4.0880 | 3.8799 | 4,899 |
| 19 Feb 2024 | 4.1760 | 4.1920 | 4.1440 | 4.1640 | 3.9520 | 4,728 |
| 16 Feb 2024 | 4.1570 | 4.1700 | 4.1200 | 4.1600 | 3.9482 | 376,879 |
| 15 Feb 2024 | 4.1570 | 4.1640 | 4.1160 | 4.1180 | 3.9083 | 8,397 |
| 14 Feb 2024 | 4.1550 | 4.1580 | 4.1460 | 4.1580 | 3.9463 | 2,287 |
| 13 Feb 2024 | 4.2190 | 4.1620 | 4.1040 | 4.1040 | 3.8950 | 4,999 |
| 12 Feb 2024 | 4.0940 | 4.2260 | 4.1320 | 4.2200 | 4.0051 | 3,674 |
| 09 Feb 2024 | 4.1550 | 4.0760 | 4.0495 | 4.0495 | 3.8434 | 49,090 |
| 08 Feb 2024 | 4.3200 | 4.3480 | 4.1580 | 4.3399 | 4.1189 | 8,066 |
| 07 Feb 2024 | 4.3240 | 4.2880 | 4.2480 | 4.2840 | 4.0659 | 151 |
| 06 Feb 2024 | 4.1800 | 4.3640 | 4.1761 | 4.3240 | 4.1038 | 2,032 |
| 05 Feb 2024 | 4.2440 | 4.2420 | 4.1840 | 4.1932 | 3.9796 | 99,624 |
| 02 Feb 2024 | 4.2330 | 4.2720 | 4.2720 | 4.2720 | 4.0545 | 15 |
| *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.