Norrhydro Group Oyj (HEL:NORRH)
Finland · Delayed Price · Currency is EUR 1.415
-0.025 (-1.74%)
At close: Apr 23, 2026
Norrhydro Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.44 | 1.53 | 1.39 | 1.44 | 1.44 | 3.60% | 39,234 |
| Apr 21, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 5.70% | 6,130 |
| Apr 20, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | -4.36% | 948 |
| Apr 17, 2026 | 1.27 | 1.39 | 1.27 | 1.38 | 1.38 | 7.42% | 15,350 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 1,288 |
| Apr 15, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.99% | 4,661 |
| Apr 14, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | -1.57% | 3,966 |
| Apr 13, 2026 | 1.29 | 1.29 | 1.23 | 1.28 | 1.28 | -1.16% | 9,703 |
| Apr 10, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 3.61% | 4,302 |
| Apr 9, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -1.19% | 8,114 |
| Apr 8, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | 1.20% | 905 |
| Apr 7, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -0.40% | 12,509 |
| Apr 2, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 3.31% | 10,031 |
| Apr 1, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 10,140 |
| Mar 31, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -3.56% | 2,312 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.17 | 1.27 | 1.27 | 8.12% | 4,085 |
| Mar 27, 2026 | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | -3.31% | 6,852 |
| Mar 26, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 1.26% | 808 |
| Mar 25, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 6,873 |
| Mar 24, 2026 | 1.20 | 1.29 | 1.19 | 1.19 | 1.19 | 0.42% | 5,613 |
| Mar 23, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | -1.66% | 5,408 |
| Mar 20, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.42% | 2,645 |
| Mar 19, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | -1.23% | 6,640 |
| Mar 18, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | -3.19% | 20,766 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.18 | 1.26 | 1.26 | -1.95% | 112,583 |
| Mar 16, 2026 | 1.36 | 1.36 | 1.27 | 1.28 | 1.28 | -5.88% | 18,775 |
| Mar 13, 2026 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | 2.26% | 671 |
| Mar 12, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -4.66% | 3,894 |
| Mar 11, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.57% | 166 |
| Mar 10, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 1,803 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.32 | 1.36 | 1.36 | -2.86% | 7,823 |
| Mar 6, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 4.87% | 641 |
| Mar 5, 2026 | 1.40 | 1.43 | 1.34 | 1.34 | 1.34 | -3.26% | 3,612 |
| Mar 4, 2026 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 2.60% | 1,605 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | -4.61% | 8,695 |
| Mar 2, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 836 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | - | 693 |
| Feb 26, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -0.70% | 2,255 |
| Feb 25, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | - | 5,783 |
| Feb 24, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 4,012 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -3.03% | 4,081 |
| Feb 20, 2026 | 1.49 | 1.53 | 1.46 | 1.49 | 1.49 | -0.34% | 22,821 |
| Feb 19, 2026 | 1.50 | 1.54 | 1.45 | 1.49 | 1.49 | 12.03% | 60,385 |
| Feb 18, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 0.76% | 166 |
| Feb 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.58% | 500 |
| Feb 16, 2026 | 1.34 | 1.38 | 1.31 | 1.36 | 1.36 | 1.12% | 3,244 |
| Feb 13, 2026 | 1.32 | 1.39 | 1.32 | 1.34 | 1.34 | 1.52% | 1,949 |
| Feb 12, 2026 | 1.27 | 1.36 | 1.26 | 1.32 | 1.32 | 3.13% | 5,347 |
| Feb 11, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -1.54% | 1,543 |
| Feb 10, 2026 | 1.31 | 1.40 | 1.28 | 1.30 | 1.30 | - | 1,750 |