Anora Group Oyj (HEL:ANORA)
Finland · Delayed Price · Currency is EUR 3.965
+0.030 (0.76%)
Mar 31, 2026, 6:29 PM EET
Anora Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3.94 | 3.99 | 3.93 | 3.97 | 3.97 | 0.76% | 41,187 |
| Mar 30, 2026 | 3.86 | 3.94 | 3.84 | 3.94 | 3.94 | 1.68% | 31,765 |
| Mar 27, 2026 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | -0.26% | 16,305 |
| Mar 26, 2026 | 3.89 | 3.91 | 3.87 | 3.88 | 3.88 | -0.26% | 28,990 |
| Mar 25, 2026 | 3.86 | 3.92 | 3.86 | 3.89 | 3.89 | 1.30% | 11,861 |
| Mar 24, 2026 | 3.88 | 3.88 | 3.81 | 3.84 | 3.84 | -1.03% | 24,763 |
| Mar 23, 2026 | 3.84 | 3.94 | 3.75 | 3.88 | 3.88 | 0.78% | 102,620 |
| Mar 20, 2026 | 3.89 | 3.94 | 3.85 | 3.85 | 3.85 | -0.39% | 34,973 |
| Mar 19, 2026 | 3.90 | 3.91 | 3.86 | 3.87 | 3.87 | -1.53% | 59,652 |
| Mar 18, 2026 | 3.92 | 3.97 | 3.90 | 3.93 | 3.93 | - | 64,096 |
| Mar 17, 2026 | 3.94 | 3.94 | 3.91 | 3.93 | 3.93 | -0.25% | 30,064 |
| Mar 16, 2026 | 3.92 | 3.97 | 3.92 | 3.94 | 3.94 | -0.38% | 49,551 |
| Mar 13, 2026 | 3.91 | 3.98 | 3.89 | 3.95 | 3.95 | 1.02% | 49,414 |
| Mar 12, 2026 | 3.93 | 3.95 | 3.90 | 3.91 | 3.91 | -1.26% | 65,422 |
| Mar 11, 2026 | 3.94 | 3.98 | 3.92 | 3.96 | 3.96 | 0.51% | 49,541 |
| Mar 10, 2026 | 4.00 | 4.04 | 3.94 | 3.94 | 3.94 | -1.50% | 62,495 |
| Mar 9, 2026 | 3.99 | 4.02 | 3.97 | 4.00 | 4.00 | -1.11% | 51,555 |
| Mar 6, 2026 | 4.09 | 4.09 | 4.03 | 4.05 | 4.05 | -0.37% | 39,101 |
| Mar 5, 2026 | 4.03 | 4.09 | 4.02 | 4.06 | 4.06 | 0.74% | 39,552 |
| Mar 4, 2026 | 4.01 | 4.08 | 4.01 | 4.03 | 4.03 | 0.50% | 44,134 |
| Mar 3, 2026 | 4.01 | 4.04 | 3.99 | 4.01 | 4.01 | -1.47% | 42,739 |
| Mar 2, 2026 | 4.11 | 4.11 | 4.06 | 4.07 | 4.07 | -1.81% | 36,122 |
| Feb 27, 2026 | 4.12 | 4.15 | 4.09 | 4.15 | 4.15 | 0.61% | 41,916 |
| Feb 26, 2026 | 4.12 | 4.16 | 4.10 | 4.12 | 4.12 | - | 31,519 |
| Feb 25, 2026 | 4.18 | 4.18 | 4.11 | 4.12 | 4.12 | -1.32% | 32,381 |
| Feb 24, 2026 | 4.19 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 35,659 |
| Feb 23, 2026 | 4.18 | 4.22 | 4.13 | 4.20 | 4.20 | 0.60% | 90,534 |
| Feb 20, 2026 | 4.18 | 4.22 | 4.15 | 4.17 | 4.17 | - | 56,869 |
| Feb 19, 2026 | 4.15 | 4.20 | 4.11 | 4.17 | 4.17 | 0.60% | 38,643 |
| Feb 18, 2026 | 4.16 | 4.19 | 4.13 | 4.15 | 4.15 | -0.48% | 45,908 |
| Feb 17, 2026 | 4.12 | 4.17 | 4.11 | 4.17 | 4.17 | 1.34% | 32,886 |
| Feb 16, 2026 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | -1.44% | 43,834 |
| Feb 13, 2026 | 4.22 | 4.24 | 4.16 | 4.17 | 4.17 | -1.07% | 41,900 |
| Feb 12, 2026 | 4.19 | 4.26 | 4.16 | 4.22 | 4.22 | 1.57% | 52,901 |
| Feb 11, 2026 | 4.44 | 4.44 | 4.08 | 4.15 | 4.15 | -7.05% | 187,376 |
| Feb 10, 2026 | 4.44 | 4.52 | 4.44 | 4.47 | 4.47 | 0.56% | 71,104 |
| Feb 9, 2026 | 4.38 | 4.44 | 4.36 | 4.44 | 4.44 | 1.37% | 65,175 |
| Feb 6, 2026 | 4.44 | 4.44 | 4.31 | 4.38 | 4.38 | -1.24% | 319,493 |
| Feb 5, 2026 | 4.50 | 4.50 | 4.36 | 4.44 | 4.44 | -2.63% | 95,212 |
| Feb 4, 2026 | 4.40 | 4.56 | 4.39 | 4.56 | 4.56 | 3.64% | 110,625 |
| Feb 3, 2026 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 1.74% | 42,936 |
| Feb 2, 2026 | 4.31 | 4.35 | 4.23 | 4.32 | 4.32 | 0.35% | 65,855 |
| Jan 30, 2026 | 4.26 | 4.32 | 4.21 | 4.31 | 4.31 | 1.41% | 51,899 |
| Jan 29, 2026 | 4.24 | 4.28 | 4.20 | 4.25 | 4.25 | -0.70% | 63,868 |
| Jan 28, 2026 | 4.27 | 4.30 | 4.22 | 4.28 | 4.28 | -0.35% | 46,162 |
| Jan 27, 2026 | 4.25 | 4.29 | 4.21 | 4.29 | 4.29 | 1.18% | 42,763 |
| Jan 26, 2026 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | 4.56% | 92,708 |
| Jan 23, 2026 | 4.07 | 4.09 | 4.03 | 4.06 | 4.06 | -0.49% | 42,789 |
| Jan 22, 2026 | 3.87 | 4.08 | 3.87 | 4.08 | 4.08 | 5.43% | 95,705 |
| Jan 21, 2026 | 3.78 | 3.89 | 3.73 | 3.87 | 3.87 | 1.44% | 70,482 |