Anora Group Oyj (FRA:28Q)
Germany · Delayed Price · Currency is EUR 3.390
+0.025 (0.74%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:28Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.74% | - |
| Apr 22, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.30% | - |
| Apr 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.59% | - |
| Apr 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.28% | - |
| Apr 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.50% | - |
| Apr 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.14% | - |
| Apr 15, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -7.91% | - |
| Apr 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.68 | -0.25% | - |
| Apr 13, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.69 | -0.88% | - |
| Apr 10, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.72 | 0.51% | - |
| Apr 9, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.70 | -3.31% | - |
| Apr 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.83 | 5.43% | - |
| Apr 7, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.63 | 2.38% | - |
| Apr 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.55 | -3.20% | - |
| Apr 1, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.67 | 2.63% | - |
| Mar 31, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.57 | 3.26% | - |
| Mar 30, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.46 | -1.34% | - |
| Mar 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.51 | 0.54% | - |
| Mar 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.49 | -1.72% | - |
| Mar 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.55 | - | - |
| Mar 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.55 | - | - |
| Mar 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.55 | - | - |
| Mar 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.55 | - | - |
| Mar 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.55 | -0.92% | - |
| Mar 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.58 | 0.93% | - |
| Mar 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.55 | -1.18% | - |
| Mar 16, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.59 | 0.92% | - |
| Mar 13, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.56 | -5.72% | - |
| Mar 12, 2026 | 3.79 | 4.02 | 3.79 | 4.02 | 3.77 | 6.35% | 5,000 |
| Mar 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.55 | -3.32% | - |
| Mar 10, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.67 | 3.30% | - |
| Mar 9, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.55 | -3.93% | - |
| Mar 6, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.70 | 2.07% | - |
| Mar 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.62 | -0.13% | - |
| Mar 4, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.63 | -5.73% | - |
| Mar 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.85 | 4.19% | 370 |
| Mar 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.69 | -8.06% | - |
| Feb 27, 2026 | 3.97 | 4.28 | 3.97 | 4.28 | 4.02 | 8.08% | 265 |
| Feb 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.72 | -1.74% | - |
| Feb 25, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.78 | -0.37% | - |
| Feb 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.80 | 0.87% | - |
| Feb 23, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.76 | -0.50% | - |
| Feb 20, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.78 | 1.00% | - |
| Feb 19, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.75 | -0.87% | - |
| Feb 18, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.78 | 0.37% | - |
| Feb 17, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.76 | -1.11% | - |
| Feb 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.81 | -0.25% | - |
| Feb 13, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.82 | 0.99% | - |
| Feb 12, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.78 | -7.79% | - |
| Feb 11, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.10 | 1.87% | - |