Anora Group Oyj (FRA:28Q)
Germany · Delayed Price · Currency is EUR 4.010
-0.020 (-0.50%)
Last updated: Feb 23, 2026, 8:21 AM CET
Anora Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.00% | - |
| Feb 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.87% | - |
| Feb 18, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.37% | - |
| Feb 17, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.11% | - |
| Feb 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.25% | - |
| Feb 13, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.99% | - |
| Feb 12, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -7.79% | - |
| Feb 11, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.87% | - |
| Feb 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.94% | - |
| Feb 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | - |
| Feb 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.39% | - |
| Feb 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.65% | - |
| Feb 4, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.31% | - |
| Feb 3, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.95% | - |
| Feb 2, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Jan 30, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.96% | - |
| Jan 29, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.89% | - |
| Jan 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.05% | - |
| Jan 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 6.28% | - |
| Jan 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.38% | - |
| Jan 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.93% | - |
| Jan 22, 2026 | 3.81 | 4.08 | 3.81 | 4.08 | 4.08 | 6.12% | 500 |
| Jan 21, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -0.26% | 385 |
| Jan 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jan 19, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | - |
| Jan 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.23% | - |
| Jan 15, 2026 | 3.85 | 4.03 | 3.85 | 4.03 | 4.03 | 4.68% | 2,500 |
| Jan 14, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | - |
| Jan 13, 2026 | 3.90 | 4.02 | 3.90 | 3.90 | 3.90 | -7.47% | 1,300 |
| Jan 12, 2026 | 4.05 | 4.22 | 4.00 | 4.22 | 4.22 | 12.10% | 11,303 |
| Jan 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.46% | - |
| Jan 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.76% | - |
| Jan 7, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jan 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.26% | - |
| Jan 5, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.62% | - |
| Jan 2, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -6.91% | - |
| Dec 30, 2025 | 3.77 | 3.98 | 3.77 | 3.98 | 3.98 | 6.70% | 251 |
| Dec 29, 2025 | 3.56 | 3.82 | 3.56 | 3.73 | 3.73 | 3.32% | 624 |
| Dec 23, 2025 | 3.57 | 3.61 | 3.57 | 3.61 | 3.61 | 2.27% | 429 |
| Dec 22, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.86% | - |
| Dec 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.43% | - |
| Dec 18, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.29% | - |
| Dec 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.91% | - |
| Dec 16, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.44% | - |
| Dec 15, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -7.31% | - |
| Dec 12, 2025 | 3.43 | 3.70 | 3.43 | 3.70 | 3.70 | 8.84% | 291 |
| Dec 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.59% | - |
| Dec 10, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Dec 9, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -6.76% | - |
| Dec 8, 2025 | 3.47 | 3.70 | 3.47 | 3.70 | 3.70 | 6.47% | 310 |