Anora Group Oyj (HEL:ANORA)
Finland · Delayed Price · Currency is EUR 3.815
-0.085 (-2.18%)
Sep 30, 2026, 6:29 PM EET
Anora Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.90 | 3.92 | 3.82 | 3.82 | 3.82 | -2.18% | 23,312 |
| Sep 29, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -0.64% | 30,474 |
| Sep 28, 2026 | 3.92 | 3.96 | 3.91 | 3.93 | 3.93 | 0.26% | 26,454 |
| Sep 25, 2026 | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | -0.63% | 42,373 |
| Sep 24, 2026 | 3.94 | 3.97 | 3.91 | 3.94 | 3.94 | - | 11,331 |
| Sep 23, 2026 | 4.00 | 4.02 | 3.93 | 3.94 | 3.94 | -1.13% | 28,757 |
| Sep 22, 2026 | 3.93 | 3.99 | 3.90 | 3.99 | 3.99 | 1.53% | 22,598 |
| Sep 21, 2026 | 3.90 | 3.97 | 3.89 | 3.93 | 3.93 | 0.90% | 60,828 |
| Sep 18, 2026 | 4.00 | 4.00 | 3.89 | 3.89 | 3.89 | -2.75% | 26,430 |
| Sep 17, 2026 | 3.93 | 4.02 | 3.93 | 4.00 | 4.00 | 1.91% | 34,394 |
| Sep 16, 2026 | 3.94 | 3.95 | 3.92 | 3.93 | 3.93 | -0.63% | 10,726 |
| Sep 15, 2026 | 3.89 | 3.95 | 3.87 | 3.95 | 3.95 | 1.80% | 39,327 |
| Sep 14, 2026 | 3.82 | 3.93 | 3.82 | 3.88 | 3.88 | 1.44% | 29,310 |
| Sep 11, 2026 | 3.84 | 3.89 | 3.83 | 3.83 | 3.83 | -0.26% | 101,707 |
| Sep 10, 2026 | 3.86 | 3.90 | 3.84 | 3.84 | 3.84 | -1.16% | 31,386 |
| Sep 9, 2026 | 3.91 | 3.92 | 3.86 | 3.88 | 3.88 | 0.13% | 38,832 |
| Sep 8, 2026 | 3.84 | 3.92 | 3.82 | 3.88 | 3.88 | 1.31% | 39,646 |
| Sep 7, 2026 | 3.84 | 3.87 | 3.79 | 3.83 | 3.83 | -0.39% | 84,851 |
| Sep 4, 2026 | 3.82 | 3.86 | 3.81 | 3.84 | 3.84 | 0.66% | 23,261 |
| Sep 3, 2026 | 3.83 | 3.87 | 3.80 | 3.82 | 3.82 | 0.39% | 32,074 |
| Sep 2, 2026 | 3.89 | 3.90 | 3.80 | 3.80 | 3.80 | -1.43% | 44,269 |
| Sep 1, 2026 | 3.92 | 3.95 | 3.85 | 3.86 | 3.86 | -0.90% | 26,381 |
| Aug 31, 2026 | 3.92 | 3.98 | 3.89 | 3.89 | 3.89 | - | 47,878 |
| Aug 28, 2026 | 3.86 | 3.92 | 3.86 | 3.89 | 3.89 | 0.78% | 34,249 |
| Aug 27, 2026 | 3.89 | 3.92 | 3.85 | 3.86 | 3.86 | -0.64% | 46,191 |
| Aug 26, 2026 | 3.92 | 3.97 | 3.89 | 3.89 | 3.89 | -0.26% | 40,017 |
| Aug 25, 2026 | 3.92 | 3.95 | 3.85 | 3.90 | 3.90 | -0.51% | 33,412 |
| Aug 24, 2026 | 3.85 | 3.93 | 3.82 | 3.92 | 3.92 | 1.56% | 88,834 |
| Aug 21, 2026 | 3.86 | 3.90 | 3.85 | 3.86 | 3.86 | 0.39% | 22,369 |
| 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% | 17,799 |
| 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% | 357,472 |
| 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% | 68,909 |
| 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 |