Anora Group Oyj (HEL:ANORA)
Finland · Delayed Price · Currency is EUR 3.870
-0.040 (-1.02%)
Jan 9, 2026, 5:20 PM EET
Anora Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.91 | 3.96 | 3.86 | 3.86 | - | -1.28% | 37,684 |
| Jan 8, 2026 | 3.91 | 3.92 | 3.84 | 3.91 | 3.91 | 0.13% | 39,964 |
| Jan 7, 2026 | 3.83 | 3.92 | 3.82 | 3.91 | 3.91 | 1.96% | 81,866 |
| Jan 5, 2026 | 3.92 | 3.92 | 3.83 | 3.83 | 3.83 | -2.17% | 47,269 |
| Jan 2, 2026 | 3.86 | 3.92 | 3.84 | 3.92 | 3.92 | 1.56% | 89,875 |
| Dec 30, 2025 | 3.91 | 3.91 | 3.84 | 3.86 | 3.86 | -1.53% | 86,776 |
| Dec 29, 2025 | 3.71 | 3.93 | 3.71 | 3.92 | 3.92 | 5.53% | 141,566 |
| Dec 23, 2025 | 3.70 | 3.72 | 3.70 | 3.71 | 3.71 | -0.27% | 55,907 |
| Dec 22, 2025 | 3.68 | 3.74 | 3.61 | 3.72 | 3.72 | 1.09% | 86,318 |
| Dec 19, 2025 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 0.82% | 52,744 |
| Dec 18, 2025 | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | 0.41% | 65,677 |
| Dec 17, 2025 | 3.63 | 3.68 | 3.62 | 3.64 | 3.64 | 0.28% | 63,193 |
| Dec 16, 2025 | 3.56 | 3.64 | 3.55 | 3.63 | 3.63 | 1.83% | 97,900 |
| Dec 15, 2025 | 3.57 | 3.58 | 3.56 | 3.56 | 3.56 | -0.42% | 41,414 |
| Dec 12, 2025 | 3.58 | 3.60 | 3.57 | 3.58 | 3.58 | - | 42,798 |
| Dec 11, 2025 | 3.54 | 3.59 | 3.53 | 3.58 | 3.58 | 0.85% | 76,401 |
| Dec 10, 2025 | 3.60 | 3.60 | 3.54 | 3.55 | 3.55 | -1.53% | 40,294 |
| Dec 9, 2025 | 3.60 | 3.63 | 3.59 | 3.60 | 3.60 | - | 50,627 |
| Dec 8, 2025 | 3.62 | 3.62 | 3.57 | 3.60 | 3.60 | -0.55% | 49,613 |
| Dec 5, 2025 | 3.63 | 3.64 | 3.60 | 3.62 | 3.62 | -0.14% | 36,713 |
| Dec 4, 2025 | 3.66 | 3.66 | 3.61 | 3.63 | 3.63 | -0.96% | 50,398 |
| Dec 3, 2025 | 3.67 | 3.70 | 3.64 | 3.66 | 3.66 | -0.14% | 53,219 |
| Dec 2, 2025 | 3.68 | 3.68 | 3.66 | 3.67 | 3.67 | -0.41% | 14,655 |
| Dec 1, 2025 | 3.68 | 3.69 | 3.63 | 3.68 | 3.68 | - | 32,501 |
| Nov 28, 2025 | 3.65 | 3.70 | 3.64 | 3.68 | 3.68 | 1.24% | 16,402 |
| Nov 27, 2025 | 3.68 | 3.70 | 3.62 | 3.64 | 3.64 | -0.95% | 83,883 |
| Nov 26, 2025 | 3.65 | 3.67 | 3.63 | 3.67 | 3.67 | 0.82% | 44,722 |
| Nov 25, 2025 | 3.59 | 3.65 | 3.59 | 3.64 | 3.64 | 1.82% | 44,846 |
| Nov 24, 2025 | 3.59 | 3.65 | 3.56 | 3.58 | 3.58 | - | 25,896 |
| Nov 21, 2025 | 3.54 | 3.60 | 3.50 | 3.58 | 3.58 | 1.85% | 47,250 |
| Nov 20, 2025 | 3.56 | 3.59 | 3.51 | 3.51 | 3.51 | -0.43% | 18,186 |
| Nov 19, 2025 | 3.49 | 3.56 | 3.49 | 3.53 | 3.53 | 1.00% | 47,130 |
| Nov 18, 2025 | 3.59 | 3.59 | 3.49 | 3.49 | 3.49 | -2.79% | 53,511 |
| Nov 17, 2025 | 3.63 | 3.64 | 3.58 | 3.59 | 3.59 | -0.97% | 46,101 |
| Nov 14, 2025 | 3.67 | 3.67 | 3.60 | 3.63 | 3.63 | -1.09% | 36,408 |
| Nov 13, 2025 | 3.62 | 3.68 | 3.61 | 3.67 | 3.67 | 1.24% | 57,791 |
| Nov 12, 2025 | 3.52 | 3.62 | 3.49 | 3.62 | 3.62 | 2.99% | 87,215 |
| Nov 11, 2025 | 3.45 | 3.52 | 3.44 | 3.52 | 3.52 | 2.48% | 107,483 |
| Nov 10, 2025 | 3.44 | 3.46 | 3.43 | 3.43 | 3.43 | -0.29% | 49,766 |
| Nov 7, 2025 | 3.42 | 3.45 | 3.42 | 3.44 | 3.44 | 0.73% | 27,322 |
| Nov 6, 2025 | 3.42 | 3.47 | 3.38 | 3.42 | 3.42 | - | 64,200 |
| Nov 5, 2025 | 3.47 | 3.47 | 3.38 | 3.42 | 3.42 | -1.44% | 385,413 |
| Nov 4, 2025 | 3.34 | 3.47 | 3.33 | 3.47 | 3.47 | 3.74% | 143,450 |
| Nov 3, 2025 | 3.15 | 3.35 | 3.15 | 3.34 | 3.34 | 6.20% | 134,510 |
| Oct 31, 2025 | 3.10 | 3.18 | 3.10 | 3.15 | 3.15 | 3.97% | 161,538 |
| Oct 30, 2025 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | 0.17% | 53,319 |
| Oct 29, 2025 | 3.02 | 3.03 | 3.01 | 3.02 | 3.02 | - | 33,766 |
| Oct 28, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 28,073 |
| Oct 27, 2025 | 3.03 | 3.07 | 3.03 | 3.06 | 3.06 | 1.16% | 49,922 |
| Oct 24, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 28,842 |