Anora Group Oyj (HEL:ANORA)
Finland · Delayed Price · Currency is EUR 3.080
-0.115 (-3.60%)
Aug 1, 2025, 6:29 PM EET
Anora Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 3.26 | 3.27 | 3.22 | 3.23 | 3.23 | -0.92% | 18,811 |
| Jun 16, 2025 | 3.26 | 3.30 | 3.23 | 3.26 | 3.26 | -0.31% | 11,759 |
| Jun 13, 2025 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | -1.21% | 25,726 |
| Jun 12, 2025 | 3.30 | 3.31 | 3.28 | 3.31 | 3.31 | 0.30% | 22,515 |
| Jun 11, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | - | 28,430 |
| Jun 10, 2025 | 3.26 | 3.30 | 3.25 | 3.30 | 3.30 | 1.23% | 25,031 |
| Jun 9, 2025 | 3.25 | 3.29 | 3.23 | 3.26 | 3.26 | - | 48,194 |
| Jun 6, 2025 | 3.26 | 3.29 | 3.24 | 3.26 | 3.26 | - | 15,338 |
| Jun 5, 2025 | 3.22 | 3.30 | 3.22 | 3.26 | 3.26 | 1.24% | 20,189 |
| Jun 4, 2025 | 3.20 | 3.25 | 3.20 | 3.22 | 3.22 | 0.31% | 41,350 |
| Jun 3, 2025 | 3.24 | 3.24 | 3.19 | 3.21 | 3.21 | -0.62% | 22,463 |
| Jun 2, 2025 | 3.23 | 3.28 | 3.21 | 3.23 | 3.23 | - | 22,459 |
| May 30, 2025 | 3.32 | 3.34 | 3.23 | 3.23 | 3.23 | -2.42% | 61,168 |
| May 28, 2025 | 3.27 | 3.34 | 3.26 | 3.31 | 3.31 | 1.22% | 61,174 |
| May 27, 2025 | 3.24 | 3.29 | 3.24 | 3.27 | 3.27 | 1.24% | 19,833 |
| May 26, 2025 | 3.23 | 3.27 | 3.23 | 3.23 | 3.23 | - | 29,907 |
| May 23, 2025 | 3.26 | 3.26 | 3.17 | 3.23 | 3.23 | -0.31% | 36,534 |
| May 22, 2025 | 3.24 | 3.26 | 3.20 | 3.24 | 3.24 | - | 22,321 |