Anora Group Oyj (HEL:ANORA)
Finland
· Delayed Price · Currency is EUR 4.000
-0.045 (-1.11%)
At close: Mar 9, 2026
Anora Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.99 | 4.02 | 3.97 | 4.01 | - | -0.87% | 45,058 |
| Mar 6, 2026 | 4.09 | 4.09 | 4.03 | 4.05 | 4.05 | -0.37% | 39,101 |
| Mar 5, 2026 | 4.03 | 4.09 | 4.02 | 4.06 | 4.06 | 0.74% | 39,552 |
| Mar 4, 2026 | 4.01 | 4.08 | 4.01 | 4.03 | 4.03 | 0.50% | 44,134 |
| Mar 3, 2026 | 4.01 | 4.04 | 3.99 | 4.01 | 4.01 | -1.47% | 42,739 |
| Mar 2, 2026 | 4.11 | 4.11 | 4.06 | 4.07 | 4.07 | -1.81% | 36,122 |
| Feb 27, 2026 | 4.12 | 4.15 | 4.09 | 4.15 | 4.15 | 0.61% | 41,916 |
| Feb 26, 2026 | 4.12 | 4.16 | 4.10 | 4.12 | 4.12 | - | 31,519 |
| Feb 25, 2026 | 4.18 | 4.18 | 4.11 | 4.12 | 4.12 | -1.32% | 32,381 |
| Feb 24, 2026 | 4.19 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 35,659 |
| Feb 23, 2026 | 4.18 | 4.22 | 4.13 | 4.20 | 4.20 | 0.60% | 90,534 |
| Feb 20, 2026 | 4.18 | 4.22 | 4.15 | 4.17 | 4.17 | - | 56,869 |
| Feb 19, 2026 | 4.15 | 4.20 | 4.11 | 4.17 | 4.17 | 0.60% | 38,643 |
| Feb 18, 2026 | 4.16 | 4.19 | 4.13 | 4.15 | 4.15 | -0.48% | 45,908 |
| Feb 17, 2026 | 4.12 | 4.17 | 4.11 | 4.17 | 4.17 | 1.34% | 32,886 |
| Feb 16, 2026 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | -1.44% | 43,834 |
| Feb 13, 2026 | 4.22 | 4.24 | 4.16 | 4.17 | 4.17 | -1.07% | 41,900 |
| Feb 12, 2026 | 4.19 | 4.26 | 4.16 | 4.22 | 4.22 | 1.57% | 52,901 |
| Feb 11, 2026 | 4.44 | 4.44 | 4.08 | 4.15 | 4.15 | -7.05% | 187,376 |
| Feb 10, 2026 | 4.44 | 4.52 | 4.44 | 4.47 | 4.47 | 0.56% | 71,104 |
| Feb 9, 2026 | 4.38 | 4.44 | 4.36 | 4.44 | 4.44 | 1.37% | 65,175 |
| Feb 6, 2026 | 4.44 | 4.44 | 4.31 | 4.38 | 4.38 | -1.24% | 319,493 |
| Feb 5, 2026 | 4.50 | 4.50 | 4.36 | 4.44 | 4.44 | -2.63% | 95,212 |
| Feb 4, 2026 | 4.40 | 4.56 | 4.39 | 4.56 | 4.56 | 3.64% | 110,625 |
| Feb 3, 2026 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 1.74% | 42,936 |
| Feb 2, 2026 | 4.31 | 4.35 | 4.23 | 4.32 | 4.32 | 0.35% | 65,855 |
| Jan 30, 2026 | 4.26 | 4.32 | 4.21 | 4.31 | 4.31 | 1.41% | 51,899 |
| Jan 29, 2026 | 4.24 | 4.28 | 4.20 | 4.25 | 4.25 | -0.70% | 63,868 |
| Jan 28, 2026 | 4.27 | 4.30 | 4.22 | 4.28 | 4.28 | -0.35% | 46,162 |
| Jan 27, 2026 | 4.25 | 4.29 | 4.21 | 4.29 | 4.29 | 1.18% | 42,763 |
| Jan 26, 2026 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | 4.56% | 92,708 |
| Jan 23, 2026 | 4.07 | 4.09 | 4.03 | 4.06 | 4.06 | -0.49% | 42,789 |
| Jan 22, 2026 | 3.87 | 4.08 | 3.87 | 4.08 | 4.08 | 5.43% | 95,705 |
| Jan 21, 2026 | 3.78 | 3.89 | 3.73 | 3.87 | 3.87 | 1.44% | 70,482 |
| Jan 20, 2026 | 3.83 | 3.83 | 3.77 | 3.81 | 3.81 | -0.65% | 47,892 |
| Jan 19, 2026 | 3.90 | 3.90 | 3.79 | 3.84 | 3.84 | -1.92% | 41,590 |
| Jan 16, 2026 | 3.93 | 3.94 | 3.87 | 3.91 | 3.91 | -0.76% | 99,094 |
| Jan 15, 2026 | 3.97 | 3.98 | 3.90 | 3.94 | 3.94 | -1.01% | 48,215 |
| Jan 14, 2026 | 3.95 | 3.98 | 3.90 | 3.98 | 3.98 | 0.76% | 44,347 |
| Jan 13, 2026 | 3.92 | 3.96 | 3.90 | 3.95 | 3.95 | 0.89% | 78,444 |
| Jan 12, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | 0.38% | 58,076 |
| Jan 9, 2026 | 3.91 | 3.96 | 3.85 | 3.90 | 3.90 | -0.26% | 64,201 |
| Jan 8, 2026 | 3.91 | 3.92 | 3.84 | 3.91 | 3.91 | 0.13% | 39,964 |
| Jan 7, 2026 | 3.83 | 3.92 | 3.82 | 3.91 | 3.91 | 1.96% | 81,866 |
| Jan 5, 2026 | 3.92 | 3.92 | 3.83 | 3.83 | 3.83 | -2.17% | 47,653 |
| Jan 2, 2026 | 3.86 | 3.92 | 3.84 | 3.92 | 3.92 | 1.56% | 89,875 |
| Dec 30, 2025 | 3.91 | 3.91 | 3.84 | 3.86 | 3.86 | -1.53% | 86,776 |
| Dec 29, 2025 | 3.71 | 3.93 | 3.71 | 3.92 | 3.92 | 5.53% | 141,566 |
| Dec 23, 2025 | 3.70 | 3.72 | 3.70 | 3.71 | 3.71 | -0.27% | 55,907 |
| Dec 22, 2025 | 3.68 | 3.74 | 3.61 | 3.72 | 3.72 | 1.09% | 86,318 |
| Dec 19, 2025 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 0.82% | 52,744 |
| Dec 18, 2025 | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | 0.41% | 65,677 |
| Dec 17, 2025 | 3.63 | 3.68 | 3.62 | 3.64 | 3.64 | 0.28% | 63,193 |
| Dec 16, 2025 | 3.56 | 3.64 | 3.55 | 3.63 | 3.63 | 1.83% | 97,900 |
| Dec 15, 2025 | 3.57 | 3.58 | 3.56 | 3.56 | 3.56 | -0.42% | 41,414 |
| Dec 12, 2025 | 3.58 | 3.60 | 3.57 | 3.58 | 3.58 | - | 42,798 |
| Dec 11, 2025 | 3.54 | 3.59 | 3.53 | 3.58 | 3.58 | 0.85% | 76,401 |
| Dec 10, 2025 | 3.60 | 3.60 | 3.54 | 3.55 | 3.55 | -1.53% | 40,294 |
| Dec 9, 2025 | 3.60 | 3.63 | 3.59 | 3.60 | 3.60 | - | 50,627 |
| Dec 8, 2025 | 3.62 | 3.62 | 3.57 | 3.60 | 3.60 | -0.55% | 49,613 |
| Dec 5, 2025 | 3.63 | 3.64 | 3.60 | 3.62 | 3.62 | -0.14% | 36,713 |
| Dec 4, 2025 | 3.66 | 3.66 | 3.61 | 3.63 | 3.63 | -0.96% | 50,398 |
| Dec 3, 2025 | 3.67 | 3.70 | 3.64 | 3.66 | 3.66 | -0.14% | 53,219 |
| Dec 2, 2025 | 3.68 | 3.68 | 3.66 | 3.67 | 3.67 | -0.41% | 14,655 |
| Dec 1, 2025 | 3.68 | 3.69 | 3.63 | 3.68 | 3.68 | - | 32,501 |
| Nov 28, 2025 | 3.65 | 3.70 | 3.64 | 3.68 | 3.68 | 1.24% | 16,402 |
| Nov 27, 2025 | 3.68 | 3.70 | 3.62 | 3.64 | 3.64 | -0.95% | 83,883 |
| Nov 26, 2025 | 3.65 | 3.67 | 3.63 | 3.67 | 3.67 | 0.82% | 44,722 |
| Nov 25, 2025 | 3.59 | 3.65 | 3.59 | 3.64 | 3.64 | 1.82% | 44,846 |
| Nov 24, 2025 | 3.59 | 3.65 | 3.56 | 3.58 | 3.58 | - | 25,896 |
| Nov 21, 2025 | 3.54 | 3.60 | 3.50 | 3.58 | 3.58 | 1.85% | 47,250 |
| Nov 20, 2025 | 3.56 | 3.59 | 3.51 | 3.51 | 3.51 | -0.43% | 18,186 |
| Nov 19, 2025 | 3.49 | 3.56 | 3.49 | 3.53 | 3.53 | 1.00% | 47,130 |
| Nov 18, 2025 | 3.59 | 3.59 | 3.49 | 3.49 | 3.49 | -2.79% | 53,511 |
| Nov 17, 2025 | 3.63 | 3.64 | 3.58 | 3.59 | 3.59 | -0.97% | 46,101 |
| Nov 14, 2025 | 3.67 | 3.67 | 3.60 | 3.63 | 3.63 | -1.09% | 36,408 |
| Nov 13, 2025 | 3.62 | 3.68 | 3.61 | 3.67 | 3.67 | 1.24% | 57,791 |
| Nov 12, 2025 | 3.52 | 3.62 | 3.49 | 3.62 | 3.62 | 2.99% | 87,215 |
| Nov 11, 2025 | 3.45 | 3.52 | 3.44 | 3.52 | 3.52 | 2.48% | 107,483 |
| Nov 10, 2025 | 3.44 | 3.46 | 3.43 | 3.43 | 3.43 | -0.29% | 49,766 |
| Nov 7, 2025 | 3.42 | 3.45 | 3.42 | 3.44 | 3.44 | 0.73% | 27,322 |
| Nov 6, 2025 | 3.42 | 3.47 | 3.38 | 3.42 | 3.42 | - | 64,200 |
| Nov 5, 2025 | 3.47 | 3.47 | 3.38 | 3.42 | 3.42 | -1.44% | 385,413 |
| Nov 4, 2025 | 3.34 | 3.47 | 3.33 | 3.47 | 3.47 | 3.74% | 143,450 |
| Nov 3, 2025 | 3.15 | 3.35 | 3.15 | 3.34 | 3.34 | 6.20% | 134,510 |
| Oct 31, 2025 | 3.10 | 3.18 | 3.10 | 3.15 | 3.15 | 3.97% | 161,538 |
| Oct 30, 2025 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | 0.17% | 53,319 |
| Oct 29, 2025 | 3.02 | 3.03 | 3.01 | 3.02 | 3.02 | - | 33,766 |
| Oct 28, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 28,073 |
| Oct 27, 2025 | 3.03 | 3.07 | 3.03 | 3.06 | 3.06 | 1.16% | 49,922 |
| Oct 24, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 28,842 |
| Oct 23, 2025 | 2.97 | 3.00 | 2.94 | 3.00 | 3.00 | 2.22% | 41,248 |
| Oct 22, 2025 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -2.98% | 317,953 |
| Oct 21, 2025 | 3.10 | 3.10 | 3.01 | 3.02 | 3.02 | 0.33% | 36,881 |
| Oct 20, 2025 | 2.97 | 3.03 | 2.95 | 3.01 | 3.01 | 2.03% | 41,344 |
| Oct 17, 2025 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | 2.61% | 35,880 |
| Oct 16, 2025 | 2.89 | 2.91 | 2.87 | 2.88 | 2.88 | -0.17% | 36,090 |
| Oct 15, 2025 | 2.93 | 2.95 | 2.87 | 2.88 | 2.88 | -1.71% | 57,652 |
| Oct 14, 2025 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | -1.01% | 48,187 |
| Oct 13, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 33,916 |