Anora Group Oyj (FRA:28Q)
Germany · Delayed Price · Currency is EUR 3.735
+0.020 (0.54%)
At close: Mar 27, 2026
FRA:28Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Mar 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.72% | - |
| Mar 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.92% | - |
| Mar 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.93% | - |
| Mar 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.18% | - |
| Mar 16, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.92% | - |
| Mar 13, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -5.72% | - |
| Mar 12, 2026 | 3.79 | 4.02 | 3.79 | 4.02 | 4.02 | 6.35% | 5,000 |
| Mar 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.32% | - |
| Mar 10, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 3.30% | - |
| Mar 9, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.93% | - |
| Mar 6, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Mar 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.13% | - |
| Mar 4, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -5.73% | - |
| Mar 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.19% | 370 |
| Mar 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -8.06% | - |
| Feb 27, 2026 | 3.97 | 4.28 | 3.97 | 4.28 | 4.28 | 8.08% | 265 |
| Feb 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.74% | - |
| Feb 25, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.37% | - |
| Feb 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.87% | - |
| Feb 23, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.50% | - |
| 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% | - |