Anora Group Oyj (FRA:28Q)
Germany · Delayed Price · Currency is EUR 3.765
+0.245 (6.96%)
At close: Nov 28, 2025
Anora Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.30% | - |
| Nov 13, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.84% | - |
| Nov 12, 2025 | 3.37 | 3.54 | 3.37 | 3.54 | 3.54 | 7.77% | 1,529 |
| Nov 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% | - |
| Nov 10, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Nov 7, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 0.77% | 1,400 |
| Nov 6, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.51% | - |
| Nov 5, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.92% | - |
| Nov 4, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -4.49% | - |
| Nov 3, 2025 | 3.00 | 3.34 | 3.00 | 3.34 | 3.34 | 16.17% | 325 |
| Oct 31, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 30, 2025 | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | 0.17% | - |
| Oct 29, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.37% | - |
| Oct 28, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Oct 27, 2025 | 2.88 | 3.13 | 2.88 | 2.91 | 2.91 | 2.28% | 83 |
| Oct 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.34% | - |
| Oct 23, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.14% | - |
| Oct 22, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.35% | - |
| Oct 21, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.17% | - |
| Oct 20, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 5.14% | - |
| Oct 17, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.18% | - |
| Oct 16, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.80% | - |
| Oct 15, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.07% | - |
| Oct 14, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.40% | - |
| Oct 13, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.52% | - |
| Oct 10, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.35% | - |
| Oct 9, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.52% | - |
| Oct 7, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Oct 6, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | - |
| Oct 3, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Oct 2, 2025 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | 0.87% | - |
| Oct 1, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.52% | - |
| Sep 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.86% | - |
| Sep 29, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.87% | - |
| Sep 26, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.87% | - |
| Sep 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.17% | - |
| Sep 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| Sep 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.01% | - |
| Sep 22, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.32% | - |