Anora Group Oyj (HEL:ANORA)
Finland · Delayed Price · Currency is EUR 3.325
+0.065 (1.99%)
Aug 28, 2025, 6:29 PM EET
Anora Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 3.25 | 3.30 | 3.23 | 3.26 | 3.26 | 1.56% | 45,889 |
| Jul 8, 2025 | 3.24 | 3.25 | 3.21 | 3.21 | 3.21 | -0.93% | 22,041 |
| Jul 7, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | - | 18,106 |
| Jul 4, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.52% | 12,927 |
| Jul 3, 2025 | 3.25 | 3.30 | 3.25 | 3.29 | 3.29 | 1.23% | 13,426 |
| Jul 2, 2025 | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | 0.62% | 12,100 |
| Jul 1, 2025 | 3.26 | 3.26 | 3.20 | 3.23 | 3.23 | 0.62% | 12,632 |
| Jun 30, 2025 | 3.28 | 3.29 | 3.21 | 3.21 | 3.21 | -2.13% | 17,323 |
| Jun 27, 2025 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | -0.30% | 5,956 |
| Jun 26, 2025 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 1.86% | 15,342 |
| Jun 25, 2025 | 3.23 | 3.30 | 3.23 | 3.23 | 3.23 | -2.42% | 14,659 |
| Jun 24, 2025 | 3.21 | 3.31 | 3.21 | 3.31 | 3.31 | 2.80% | 17,457 |
| Jun 23, 2025 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 0.31% | 40,768 |
| Jun 19, 2025 | 3.23 | 3.26 | 3.21 | 3.21 | 3.21 | -0.62% | 9,421 |
| Jun 18, 2025 | 3.21 | 3.28 | 3.20 | 3.23 | 3.23 | - | 33,574 |