Norrhydro Group Oyj (HEL:NORRH)
Finland · Delayed Price · Currency is EUR 1.285
+0.010 (0.78%)
At close: Aug 21, 2026
Norrhydro Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 0.78% | 12,074 |
| Aug 20, 2026 | 1.18 | 1.28 | 1.18 | 1.28 | 1.28 | 6.25% | 5,125 |
| Aug 19, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -3.61% | 38,643 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.21 | 1.25 | 1.25 | -2.73% | 6,543 |
| Aug 17, 2026 | 1.25 | 1.28 | 1.19 | 1.28 | 1.28 | 2.40% | 1,781 |
| Aug 14, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 10,635 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 1,858 |
| Aug 12, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 2,009 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 20 |
| Aug 10, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | 0.83% | 7,782 |
| Aug 7, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 1,286 |
| Aug 6, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 84 |
| Aug 5, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 3,902 |
| Aug 4, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.50% | 1,379 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 40 |
| Jul 31, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | 0.85% | 665 |
| Jul 30, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | 0.85% | 8,667 |
| Jul 29, 2026 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -4.10% | 1,879 |
| Jul 28, 2026 | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | 4.27% | 42,327 |
| Jul 27, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | -2.50% | 4,178 |
| Jul 24, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | -1.64% | 2,095 |
| Jul 23, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 2.52% | 1,181 |
| Jul 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 500 |
| Jul 21, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | 3.48% | 2,241 |
| Jul 20, 2026 | 1.15 | 1.22 | 1.12 | 1.15 | 1.15 | -4.56% | 5,328 |
| Jul 17, 2026 | 1.18 | 1.21 | 1.15 | 1.21 | 1.21 | 2.12% | 3,463 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.10 | 1.18 | 1.18 | 2.16% | 13,354 |
| Jul 15, 2026 | 1.12 | 1.20 | 1.01 | 1.16 | 1.16 | -4.94% | 29,093 |
| Jul 14, 2026 | 1.28 | 1.31 | 1.20 | 1.22 | 1.22 | -2.80% | 6,672 |
| Jul 13, 2026 | 1.30 | 1.32 | 1.25 | 1.25 | 1.25 | -1.57% | 16,231 |
| Jul 10, 2026 | 1.25 | 1.30 | 1.23 | 1.27 | 1.27 | 4.10% | 4,640 |
| Jul 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 20 |
| Jul 7, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -6.11% | 1,757 |
| Jul 6, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 7.38% | 1,077 |
| Jul 3, 2026 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -6.87% | 8,113 |
| Jul 2, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 8.71% | 7,500 |
| Jul 1, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.60% | 750 |
| Jun 30, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | 2.46% | 264 |
| Jun 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 146 |
| Jun 26, 2026 | 1.23 | 1.29 | 1.21 | 1.22 | 1.22 | -1.22% | 4,688 |
| Jun 25, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 0.41% | 1,397 |
| Jun 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 842 |
| Jun 23, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.00% | 231 |
| Jun 22, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | -0.79% | 2,717 |
| Jun 18, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 2.02% | 1,880 |
| Jun 17, 2026 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | 1.23% | 812 |
| Jun 16, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.94% | 850 |
| Jun 15, 2026 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 5.83% | 8,180 |
| Jun 12, 2026 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -2.83% | 808 |
| Jun 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | 3,526 |