Anora Group Oyj (FRA:28Q)
Germany · Delayed Price · Currency is EUR 4.110
-0.040 (-0.96%)
At close: Jan 30, 2026
Anora Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.00% | - |
| Dec 4, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.14% | - |
| Dec 3, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.42% | - |
| Dec 2, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Dec 1, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -6.24% | - |
| Nov 28, 2025 | 3.49 | 3.77 | 3.49 | 3.77 | 3.77 | 6.96% | 144 |
| Nov 27, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.86% | - |
| Nov 26, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.90% | - |
| Nov 25, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Nov 24, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.93% | - |
| Nov 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.44% | - |
| Nov 20, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.05% | - |
| Nov 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Nov 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -7.53% | - |
| Nov 17, 2025 | 3.48 | 3.72 | 3.48 | 3.72 | 3.72 | 5.83% | 533 |