Anora Group Oyj (FRA:28Q)
Germany · Delayed Price · Currency is EUR 3.515
+0.055 (1.59%)
At close: Jul 20, 2026
FRA:28Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.16% | - |
| Jul 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.69% | - |
| Jul 15, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jul 14, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 3.50% | - |
| Jul 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.03% | - |
| Jul 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.74% | - |
| Jul 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.47% | - |
| Jul 8, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.04% | - |
| Jul 7, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.88% | - |
| Jul 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Jul 3, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 1.32% | - |
| Jul 2, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 2.71% | - |
| Jul 1, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.34% | - |
| Jun 30, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 2.28% | - |
| Jun 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.49% | - |
| Jun 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.87% | - |
| Jun 25, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.46% | - |
| Jun 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.01% | - |
| Jun 23, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.92% | - |
| Jun 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | - |
| Jun 19, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.77% | - |
| Jun 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.15% | - |
| Jun 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.37% | - |
| Jun 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -7.18% | - |
| Jun 15, 2026 | 3.33 | 3.55 | 3.33 | 3.55 | 3.55 | 8.73% | 165 |
| Jun 12, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.08% | - |
| Jun 11, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.57% | - |
| Jun 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.70% | - |
| Jun 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.03% | - |
| Jun 8, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.80% | - |
| Jun 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.16% | - |
| Jun 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.32% | - |
| 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% | - |