Anora Group Oyj (HEL:ANORA)
Finland · Delayed Price · Currency is EUR 3.220
-0.060 (-1.83%)
May 11, 2026, 6:29 PM EET
Anora Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.25 | 3.28 | 3.22 | 3.28 | 3.28 | 0.77% | 36,822 |
| May 7, 2026 | 3.25 | 3.28 | 3.20 | 3.26 | 3.26 | 0.46% | 55,180 |
| May 6, 2026 | 3.39 | 3.39 | 3.15 | 3.24 | 3.24 | -6.76% | 242,868 |
| May 5, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | 0.43% | 36,382 |
| May 4, 2026 | 3.49 | 3.54 | 3.46 | 3.46 | 3.46 | -0.72% | 43,000 |
| Apr 30, 2026 | 3.47 | 3.50 | 3.45 | 3.49 | 3.49 | 0.72% | 45,835 |
| Apr 29, 2026 | 3.49 | 3.53 | 3.46 | 3.46 | 3.46 | -0.72% | 40,232 |
| Apr 28, 2026 | 3.56 | 3.56 | 3.48 | 3.49 | 3.49 | -2.11% | 55,016 |
| Apr 27, 2026 | 3.57 | 3.59 | 3.54 | 3.56 | 3.56 | -0.14% | 33,365 |
| Apr 24, 2026 | 3.59 | 3.59 | 3.54 | 3.57 | 3.57 | 0.14% | 47,287 |
| Apr 23, 2026 | 3.52 | 3.67 | 3.52 | 3.56 | 3.56 | 1.42% | 54,350 |
| Apr 22, 2026 | 3.55 | 3.57 | 3.51 | 3.51 | 3.51 | -0.85% | 41,529 |
| Apr 21, 2026 | 3.57 | 3.59 | 3.54 | 3.54 | 3.54 | -0.42% | 58,011 |
| Apr 20, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -2.60% | 52,250 |
| Apr 17, 2026 | 3.67 | 3.68 | 3.63 | 3.65 | 3.65 | -0.14% | 83,663 |
| Apr 16, 2026 | 3.68 | 3.72 | 3.66 | 3.66 | 3.66 | 0.14% | 78,703 |
| Apr 15, 2026 | 3.78 | 3.78 | 3.65 | 3.65 | 3.65 | -9.09% | 206,072 |
| Apr 14, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 3.78 | -0.86% | 82,011 |
| Apr 13, 2026 | 4.10 | 4.11 | 4.02 | 4.05 | 3.81 | -1.22% | 75,792 |
| Apr 10, 2026 | 4.10 | 4.17 | 4.10 | 4.10 | 3.85 | 0.12% | 112,259 |
| Apr 9, 2026 | 4.09 | 4.11 | 3.96 | 4.10 | 3.85 | -0.12% | 118,357 |
| Apr 8, 2026 | 4.10 | 4.15 | 4.09 | 4.10 | 3.85 | 1.86% | 38,691 |
| Apr 7, 2026 | 4.02 | 4.10 | 4.01 | 4.03 | 3.78 | 0.25% | 72,661 |
| Apr 2, 2026 | 4.00 | 4.03 | 3.97 | 4.02 | 3.78 | - | 45,894 |
| Apr 1, 2026 | 3.97 | 4.03 | 3.97 | 4.02 | 3.78 | 1.26% | 29,671 |
| Mar 31, 2026 | 3.94 | 3.99 | 3.93 | 3.97 | 3.73 | 0.76% | 41,187 |
| Mar 30, 2026 | 3.86 | 3.94 | 3.84 | 3.94 | 3.70 | 1.68% | 34,010 |
| Mar 27, 2026 | 3.90 | 3.90 | 3.84 | 3.87 | 3.64 | -0.26% | 16,305 |
| Mar 26, 2026 | 3.89 | 3.91 | 3.87 | 3.88 | 3.65 | -0.26% | 28,990 |
| Mar 25, 2026 | 3.86 | 3.92 | 3.86 | 3.89 | 3.66 | 1.30% | 11,861 |
| Mar 24, 2026 | 3.88 | 3.88 | 3.81 | 3.84 | 3.61 | -1.03% | 24,763 |
| Mar 23, 2026 | 3.84 | 3.94 | 3.75 | 3.88 | 3.65 | 0.78% | 102,620 |
| Mar 20, 2026 | 3.89 | 3.94 | 3.85 | 3.85 | 3.62 | -0.39% | 34,973 |
| Mar 19, 2026 | 3.90 | 3.91 | 3.86 | 3.87 | 3.63 | -1.53% | 59,652 |
| Mar 18, 2026 | 3.92 | 3.97 | 3.90 | 3.93 | 3.69 | - | 64,096 |
| Mar 17, 2026 | 3.94 | 3.94 | 3.91 | 3.93 | 3.69 | -0.25% | 30,064 |
| Mar 16, 2026 | 3.92 | 3.97 | 3.92 | 3.94 | 3.70 | -0.38% | 49,551 |
| Mar 13, 2026 | 3.91 | 3.98 | 3.89 | 3.95 | 3.71 | 1.02% | 49,414 |
| Mar 12, 2026 | 3.93 | 3.95 | 3.90 | 3.91 | 3.68 | -1.26% | 65,422 |
| Mar 11, 2026 | 3.94 | 3.98 | 3.92 | 3.96 | 3.72 | 0.51% | 49,541 |
| Mar 10, 2026 | 4.00 | 4.04 | 3.94 | 3.94 | 3.70 | -1.50% | 62,495 |
| Mar 9, 2026 | 3.99 | 4.02 | 3.97 | 4.00 | 3.76 | -1.11% | 51,555 |
| Mar 6, 2026 | 4.09 | 4.09 | 4.03 | 4.05 | 3.80 | -0.37% | 39,684 |
| Mar 5, 2026 | 4.03 | 4.09 | 4.02 | 4.06 | 3.82 | 0.74% | 39,552 |
| Mar 4, 2026 | 4.01 | 4.08 | 4.01 | 4.03 | 3.79 | 0.50% | 44,134 |
| Mar 3, 2026 | 4.01 | 4.04 | 3.99 | 4.01 | 3.77 | -1.47% | 42,739 |
| Mar 2, 2026 | 4.11 | 4.11 | 4.06 | 4.07 | 3.83 | -1.81% | 36,122 |
| Feb 27, 2026 | 4.12 | 4.15 | 4.09 | 4.15 | 3.90 | 0.61% | 41,916 |
| Feb 26, 2026 | 4.12 | 4.16 | 4.10 | 4.12 | 3.87 | - | 31,519 |
| Feb 25, 2026 | 4.18 | 4.18 | 4.11 | 4.12 | 3.87 | -1.32% | 32,381 |