Anora Group Oyj (HEL:ANORA)
Finland · Delayed Price · Currency is EUR 3.840
+0.020 (0.52%)
Aug 20, 2026, 6:29 PM EET
Anora Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 3.82 | 3.86 | 3.82 | 3.84 | 3.84 | 0.52% | 13,541 |
| Aug 19, 2026 | 3.86 | 3.90 | 3.82 | 3.82 | 3.82 | -0.91% | 41,788 |
| Aug 18, 2026 | 3.89 | 3.90 | 3.85 | 3.86 | 3.86 | -1.03% | 17,756 |
| Aug 17, 2026 | 3.98 | 3.98 | 3.86 | 3.90 | 3.90 | -2.01% | 109,605 |
| Aug 14, 2026 | 3.82 | 4.04 | 3.76 | 3.98 | 3.98 | 10.26% | 343,402 |
| Aug 13, 2026 | 3.63 | 3.65 | 3.61 | 3.61 | 3.61 | 0.14% | 12,747 |
| Aug 12, 2026 | 3.67 | 3.68 | 3.60 | 3.60 | 3.60 | -1.91% | 68,505 |
| Aug 11, 2026 | 3.69 | 3.70 | 3.64 | 3.67 | 3.67 | -0.41% | 33,242 |
| Aug 10, 2026 | 3.69 | 3.70 | 3.66 | 3.69 | 3.69 | -0.14% | 18,242 |
| Aug 7, 2026 | 3.66 | 3.71 | 3.63 | 3.69 | 3.69 | 0.96% | 28,851 |
| Aug 6, 2026 | 3.66 | 3.69 | 3.64 | 3.66 | 3.66 | - | 25,032 |
| Aug 5, 2026 | 3.62 | 3.66 | 3.61 | 3.66 | 3.66 | 0.97% | 19,988 |
| Aug 4, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | -0.41% | 13,664 |
| Aug 3, 2026 | 3.65 | 3.65 | 3.63 | 3.64 | 3.64 | -0.14% | 17,777 |
| Jul 31, 2026 | 3.63 | 3.65 | 3.61 | 3.64 | 3.64 | 0.69% | 31,410 |
| Jul 30, 2026 | 3.64 | 3.68 | 3.60 | 3.62 | 3.62 | -0.28% | 30,347 |
| Jul 29, 2026 | 3.62 | 3.64 | 3.60 | 3.63 | 3.63 | -0.28% | 12,602 |
| Jul 28, 2026 | 3.64 | 3.69 | 3.61 | 3.64 | 3.64 | -0.55% | 35,780 |
| Jul 27, 2026 | 3.70 | 3.71 | 3.64 | 3.66 | 3.66 | 0.41% | 31,672 |
| Jul 24, 2026 | 3.63 | 3.65 | 3.60 | 3.64 | 3.64 | 0.28% | 53,230 |
| Jul 23, 2026 | 3.68 | 3.68 | 3.60 | 3.63 | 3.63 | -0.82% | 52,836 |
| Jul 22, 2026 | 3.61 | 3.69 | 3.60 | 3.66 | 3.66 | 1.67% | 38,643 |
| Jul 21, 2026 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | -1.23% | 30,309 |
| Jul 20, 2026 | 3.68 | 3.68 | 3.61 | 3.65 | 3.65 | -0.68% | 38,238 |
| Jul 17, 2026 | 3.65 | 3.69 | 3.64 | 3.67 | 3.67 | 0.69% | 41,102 |
| Jul 16, 2026 | 3.76 | 3.76 | 3.61 | 3.65 | 3.65 | -2.93% | 32,941 |
| Jul 15, 2026 | 3.71 | 3.79 | 3.70 | 3.76 | 3.76 | 1.49% | 32,452 |
| Jul 14, 2026 | 3.74 | 3.74 | 3.66 | 3.70 | 3.70 | -0.54% | 19,423 |
| Jul 13, 2026 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 2.90% | 35,632 |
| Jul 10, 2026 | 3.58 | 3.64 | 3.57 | 3.62 | 3.62 | 0.98% | 42,895 |
| Jul 9, 2026 | 3.57 | 3.58 | 3.50 | 3.58 | 3.58 | 1.13% | 16,609 |
| Jul 8, 2026 | 3.56 | 3.57 | 3.51 | 3.54 | 3.54 | -0.70% | 29,825 |
| Jul 7, 2026 | 3.54 | 3.60 | 3.54 | 3.57 | 3.57 | 0.85% | 43,753 |
| Jul 6, 2026 | 3.56 | 3.58 | 3.52 | 3.54 | 3.54 | -0.56% | 42,666 |
| Jul 3, 2026 | 3.57 | 3.57 | 3.52 | 3.56 | 3.56 | 0.14% | 27,174 |
| Jul 2, 2026 | 3.50 | 3.56 | 3.48 | 3.55 | 3.55 | 1.43% | 49,224 |
| Jul 1, 2026 | 3.47 | 3.50 | 3.44 | 3.50 | 3.50 | 0.72% | 37,093 |
| Jun 30, 2026 | 3.51 | 3.51 | 3.47 | 3.48 | 3.48 | -0.86% | 45,832 |
| Jun 29, 2026 | 3.44 | 3.51 | 3.44 | 3.51 | 3.51 | 2.19% | 51,994 |
| Jun 26, 2026 | 3.40 | 3.45 | 3.39 | 3.43 | 3.43 | 1.18% | 28,870 |
| Jun 25, 2026 | 3.45 | 3.45 | 3.38 | 3.39 | 3.39 | -1.74% | 26,343 |
| Jun 24, 2026 | 3.45 | 3.46 | 3.43 | 3.45 | 3.45 | 0.15% | 27,115 |
| Jun 23, 2026 | 3.39 | 3.45 | 3.38 | 3.45 | 3.45 | 1.03% | 124,772 |
| Jun 22, 2026 | 3.43 | 3.43 | 3.36 | 3.41 | 3.41 | -0.73% | 37,079 |
| Jun 18, 2026 | 3.40 | 3.44 | 3.37 | 3.44 | 3.44 | 0.73% | 23,954 |
| Jun 17, 2026 | 3.41 | 3.42 | 3.38 | 3.41 | 3.41 | 0.15% | 23,632 |
| Jun 16, 2026 | 3.45 | 3.46 | 3.37 | 3.41 | 3.41 | -1.16% | 39,570 |
| Jun 15, 2026 | 3.43 | 3.46 | 3.40 | 3.45 | 3.45 | 0.73% | 29,560 |
| Jun 12, 2026 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 1.63% | 40,684 |
| Jun 11, 2026 | 3.38 | 3.42 | 3.36 | 3.37 | 3.37 | -0.74% | 33,312 |