Norrhydro Group Oyj (HEL:NORRH)
Finland · Delayed Price · Currency is EUR 1.250
+0.020 (1.63%)
At close: Jun 2, 2026
Norrhydro Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 2.80% | 849 |
| Jun 2, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 4,831 |
| Jun 1, 2026 | 1.22 | 1.32 | 1.21 | 1.23 | 1.23 | 1.23% | 9,667 |
| May 29, 2026 | 1.25 | 1.28 | 1.22 | 1.22 | 1.22 | -1.22% | 14,792 |
| May 28, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 11,074 |
| May 27, 2026 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 80,241 |
| May 26, 2026 | 1.38 | 1.42 | 1.18 | 1.21 | 1.21 | -12.00% | 283,638 |
| May 25, 2026 | 1.43 | 1.45 | 1.37 | 1.38 | 1.38 | -2.48% | 18,551 |
| May 22, 2026 | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | 1.08% | 15,282 |
| May 21, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 5.68% | 17,141 |
| May 20, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 670 |
| May 19, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 1.92% | 1,527 |
| May 18, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.88% | 508 |
| May 15, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 1.53% | 2,393 |
| May 13, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.31 | -3.27% | 3,501 |
| May 12, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.35 | -0.72% | 4,374 |
| May 11, 2026 | 1.39 | 1.39 | 1.34 | 1.39 | 1.36 | 0.36% | 4,134 |
| May 8, 2026 | 1.33 | 1.38 | 1.28 | 1.38 | 1.36 | 3.37% | 4,096 |
| May 7, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.31 | 1.52% | 1,919 |
| May 6, 2026 | 1.28 | 1.33 | 1.26 | 1.32 | 1.30 | 2.73% | 9,616 |
| May 5, 2026 | 1.31 | 1.31 | 1.23 | 1.28 | 1.26 | -1.92% | 7,544 |
| May 4, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.29 | -3.69% | 1,247 |
| Apr 30, 2026 | 1.32 | 1.37 | 1.30 | 1.36 | 1.33 | 3.04% | 1,453 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | - | 1,187 |
| Apr 28, 2026 | 1.30 | 1.38 | 1.30 | 1.32 | 1.30 | -1.50% | 5,142 |
| Apr 27, 2026 | 1.34 | 1.39 | 1.33 | 1.34 | 1.31 | -4.30% | 4,364 |
| Apr 24, 2026 | 1.42 | 1.42 | 1.32 | 1.40 | 1.37 | -1.41% | 3,187 |
| Apr 23, 2026 | 1.42 | 1.42 | 1.37 | 1.42 | 1.39 | -1.74% | 2,077 |
| Apr 22, 2026 | 1.44 | 1.53 | 1.39 | 1.44 | 1.42 | 3.60% | 39,234 |
| Apr 21, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.37 | 5.70% | 6,130 |
| Apr 20, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.30 | -4.36% | 948 |
| Apr 17, 2026 | 1.27 | 1.39 | 1.27 | 1.38 | 1.35 | 7.42% | 15,350 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.26 | - | 1,288 |
| Apr 15, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.26 | 1.99% | 4,661 |
| Apr 14, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.24 | -1.57% | 3,966 |
| Apr 13, 2026 | 1.29 | 1.29 | 1.23 | 1.28 | 1.26 | -1.16% | 9,703 |
| Apr 10, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.27 | 3.61% | 4,302 |
| Apr 9, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.23 | -1.19% | 8,114 |
| Apr 8, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.24 | 1.20% | 905 |
| Apr 7, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.23 | -0.40% | 12,509 |
| Apr 2, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.23 | 3.31% | 10,031 |
| Apr 1, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.19 | -0.82% | 10,140 |
| Mar 31, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.20 | -3.56% | 2,312 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.17 | 1.27 | 1.25 | 8.12% | 4,085 |
| Mar 27, 2026 | 1.25 | 1.25 | 1.17 | 1.17 | 1.15 | -3.31% | 6,852 |
| Mar 26, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.19 | 1.26% | 808 |
| Mar 25, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.18 | 0.42% | 6,873 |
| Mar 24, 2026 | 1.20 | 1.29 | 1.19 | 1.19 | 1.17 | 0.42% | 5,613 |
| Mar 23, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.17 | -1.66% | 5,408 |
| Mar 20, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.19 | 0.42% | 2,645 |