Anora Group Oyj (HEL:ANORA)
Finland · Delayed Price · Currency is EUR 3.190
+0.025 (0.79%)
Sep 18, 2025, 5:57 PM EET
Anora Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.15 | 3.19 | 3.15 | 3.17 | 3.17 | 1.60% | 16,230 |
| Sep 16, 2025 | 3.15 | 3.17 | 3.12 | 3.12 | 3.12 | -0.95% | 14,118 |
| Sep 15, 2025 | 3.18 | 3.20 | 3.15 | 3.15 | 3.15 | -0.94% | 28,494 |
| Sep 12, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 0.95% | 8,707 |
| Sep 11, 2025 | 3.21 | 3.22 | 3.15 | 3.15 | 3.15 | -1.56% | 34,585 |
| Sep 10, 2025 | 3.21 | 3.23 | 3.20 | 3.20 | 3.20 | -0.31% | 11,317 |
| Sep 9, 2025 | 3.24 | 3.25 | 3.20 | 3.21 | 3.21 | -0.31% | 20,894 |
| Sep 8, 2025 | 3.21 | 3.25 | 3.21 | 3.22 | 3.22 | 0.31% | 5,687 |
| Sep 5, 2025 | 3.21 | 3.23 | 3.18 | 3.21 | 3.21 | 0.31% | 27,608 |
| Sep 4, 2025 | 3.27 | 3.28 | 3.20 | 3.20 | 3.20 | -2.14% | 15,850 |
| Sep 3, 2025 | 3.25 | 3.30 | 3.24 | 3.27 | 3.27 | 0.31% | 26,093 |
| Sep 2, 2025 | 3.27 | 3.32 | 3.25 | 3.26 | 3.26 | -0.31% | 10,816 |
| Sep 1, 2025 | 3.28 | 3.31 | 3.27 | 3.27 | 3.27 | -0.30% | 30,364 |
| Aug 29, 2025 | 3.31 | 3.34 | 3.28 | 3.28 | 3.28 | -1.50% | 34,994 |
| Aug 28, 2025 | 3.26 | 3.33 | 3.24 | 3.33 | 3.33 | 2.15% | 57,488 |
| Aug 27, 2025 | 3.28 | 3.29 | 3.26 | 3.26 | 3.26 | -0.61% | 15,254 |
| Aug 26, 2025 | 3.23 | 3.28 | 3.18 | 3.28 | 3.28 | 1.23% | 47,374 |
| Aug 25, 2025 | 3.11 | 3.25 | 3.11 | 3.24 | 3.24 | 4.18% | 59,644 |
| Aug 22, 2025 | 3.12 | 3.15 | 3.11 | 3.11 | 3.11 | -0.32% | 28,436 |
| Aug 21, 2025 | 3.11 | 3.14 | 3.09 | 3.12 | 3.12 | 0.97% | 33,029 |
| Aug 20, 2025 | 3.07 | 3.13 | 3.07 | 3.09 | 3.09 | 0.98% | 69,220 |
| Aug 19, 2025 | 3.05 | 3.09 | 3.00 | 3.06 | 3.06 | 1.66% | 49,506 |
| Aug 18, 2025 | 3.00 | 3.05 | 3.00 | 3.01 | 3.01 | - | 101,335 |
| Aug 15, 2025 | 3.00 | 3.09 | 2.92 | 3.01 | 3.01 | -1.95% | 144,823 |
| Aug 14, 2025 | 3.10 | 3.12 | 3.05 | 3.07 | 3.07 | 0.66% | 26,886 |
| Aug 13, 2025 | 3.18 | 3.19 | 3.05 | 3.05 | 3.05 | -3.17% | 62,890 |
| Aug 12, 2025 | 3.18 | 3.18 | 3.11 | 3.15 | 3.15 | -0.94% | 16,123 |
| Aug 11, 2025 | 3.14 | 3.19 | 3.12 | 3.18 | 3.18 | 1.60% | 12,486 |
| Aug 8, 2025 | 3.13 | 3.13 | 3.09 | 3.13 | 3.13 | - | 18,452 |
| Aug 7, 2025 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | 1.62% | 23,973 |
| Aug 6, 2025 | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | -1.60% | 25,768 |
| Aug 5, 2025 | 3.04 | 3.13 | 3.04 | 3.13 | 3.13 | 3.30% | 25,393 |
| Aug 4, 2025 | 3.08 | 3.15 | 3.03 | 3.03 | 3.03 | -1.62% | 22,478 |
| Aug 1, 2025 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -3.75% | 37,351 |
| Jul 31, 2025 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -0.93% | 15,047 |
| Jul 30, 2025 | 3.25 | 3.25 | 3.20 | 3.23 | 3.23 | 0.94% | 16,777 |
| Jul 29, 2025 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | -1.23% | 39,360 |
| Jul 28, 2025 | 3.24 | 3.25 | 3.23 | 3.24 | 3.24 | - | 14,344 |
| Jul 25, 2025 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | 34,529 |
| Jul 24, 2025 | 3.20 | 3.23 | 3.19 | 3.20 | 3.20 | - | 41,220 |
| Jul 23, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.31% | 8,853 |
| Jul 22, 2025 | 3.24 | 3.24 | 3.19 | 3.21 | 3.21 | -0.62% | 27,660 |
| Jul 21, 2025 | 3.23 | 3.24 | 3.21 | 3.23 | 3.23 | - | 11,534 |
| Jul 18, 2025 | 3.20 | 3.23 | 3.18 | 3.23 | 3.23 | 0.62% | 31,369 |
| Jul 17, 2025 | 3.17 | 3.22 | 3.16 | 3.21 | 3.21 | 1.58% | 13,856 |
| Jul 16, 2025 | 3.18 | 3.21 | 3.16 | 3.16 | 3.16 | -0.63% | 15,729 |
| Jul 15, 2025 | 3.19 | 3.23 | 3.16 | 3.18 | 3.18 | - | 15,774 |
| Jul 14, 2025 | 3.23 | 3.23 | 3.16 | 3.18 | 3.18 | -1.55% | 39,405 |
| Jul 11, 2025 | 3.30 | 3.30 | 3.21 | 3.23 | 3.23 | -1.82% | 17,462 |
| Jul 10, 2025 | 3.27 | 3.30 | 3.27 | 3.29 | 3.29 | 0.92% | 10,101 |