Anora Group Oyj (FRA:28Q)
Germany · Delayed Price · Currency is EUR 3.120
-0.010 (-0.32%)
Last updated: Jun 4, 2026, 8:13 AM CET
FRA:28Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.11% | - |
| Jun 2, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.94% | - |
| Jun 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.78% | - |
| May 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.94% | - |
| May 28, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.69% | - |
| May 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | - |
| May 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.07% | - |
| May 25, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.15% | - |
| May 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.63% | - |
| May 21, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.79% | - |
| May 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.10% | - |
| May 19, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.98% | - |
| May 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| May 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.05% | - |
| May 14, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.67% | - |
| May 13, 2026 | 3.09 | 3.09 | 2.95 | 2.97 | 2.97 | -2.46% | 10,180 |
| May 12, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.40% | - |
| May 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| May 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| May 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.62% | - |
| May 6, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.81% | - |
| May 5, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.05% | - |
| May 4, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 3.72% | - |
| Apr 30, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -3.44% | - |
| Apr 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.05% | - |
| Apr 28, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.59% | - |
| Apr 27, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Apr 24, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.74% | - |
| 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 | -1.90% | - |
| 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 | - | - |