Anora Group Oyj (HEL:ANORA)
Finland
· Delayed Price · Currency is EUR 3.620
-0.005 (-0.14%)
Dec 5, 2025, 6:29 PM EET
Anora Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | -0.50% | 25,282 |
| Oct 9, 2025 | 3.01 | 3.03 | 3.00 | 3.02 | 3.02 | -0.33% | 17,127 |
| Oct 8, 2025 | 3.02 | 3.03 | 3.00 | 3.03 | 3.03 | - | 26,518 |
| Oct 7, 2025 | 3.02 | 3.05 | 3.01 | 3.03 | 3.03 | 0.50% | 27,261 |
| Oct 6, 2025 | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | -0.66% | 27,547 |
| Oct 3, 2025 | 3.05 | 3.07 | 3.03 | 3.03 | 3.03 | -0.33% | 16,157 |
| Oct 2, 2025 | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | -0.33% | 27,698 |
| Oct 1, 2025 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | 1.16% | 17,987 |
| Sep 30, 2025 | 3.04 | 3.05 | 3.02 | 3.02 | 3.02 | -0.50% | 36,569 |
| Sep 29, 2025 | 3.05 | 3.07 | 3.03 | 3.03 | 3.03 | -0.82% | 41,129 |
| Sep 26, 2025 | 3.04 | 3.06 | 3.03 | 3.06 | 3.06 | 0.83% | 28,795 |
| Sep 25, 2025 | 3.08 | 3.09 | 3.03 | 3.03 | 3.03 | -1.78% | 26,175 |
| Sep 24, 2025 | 3.10 | 3.10 | 3.07 | 3.09 | 3.09 | -0.16% | 8,389 |
| Sep 23, 2025 | 3.06 | 3.10 | 3.06 | 3.09 | 3.09 | 1.31% | 11,311 |
| Sep 22, 2025 | 3.14 | 3.14 | 3.05 | 3.05 | 3.05 | -2.87% | 34,746 |
| Sep 19, 2025 | 3.20 | 3.21 | 3.14 | 3.14 | 3.14 | -1.26% | 18,216 |
| Sep 18, 2025 | 3.17 | 3.21 | 3.15 | 3.18 | 3.18 | 0.47% | 40,865 |
| Sep 17, 2025 | 3.15 | 3.19 | 3.15 | 3.17 | 3.17 | 1.44% | 16,230 |
| Sep 16, 2025 | 3.15 | 3.17 | 3.12 | 3.12 | 3.12 | -0.95% | 14,118 |
| Sep 15, 2025 | 3.18 | 3.20 | 3.15 | 3.15 | 3.15 | -0.94% | 28,494 |
| Sep 12, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 0.95% | 8,707 |
| Sep 11, 2025 | 3.21 | 3.22 | 3.15 | 3.15 | 3.15 | -1.56% | 34,585 |
| Sep 10, 2025 | 3.21 | 3.23 | 3.20 | 3.20 | 3.20 | -0.16% | 11,317 |
| Sep 9, 2025 | 3.24 | 3.25 | 3.20 | 3.21 | 3.21 | -0.31% | 20,894 |
| Sep 8, 2025 | 3.21 | 3.25 | 3.21 | 3.22 | 3.22 | 0.31% | 5,687 |
| Sep 5, 2025 | 3.21 | 3.23 | 3.18 | 3.21 | 3.21 | 0.16% | 27,608 |
| Sep 4, 2025 | 3.27 | 3.28 | 3.20 | 3.20 | 3.20 | -1.99% | 15,850 |
| Sep 3, 2025 | 3.25 | 3.30 | 3.24 | 3.27 | 3.27 | 0.15% | 26,093 |
| Sep 2, 2025 | 3.27 | 3.32 | 3.25 | 3.26 | 3.26 | -0.31% | 10,816 |
| Sep 1, 2025 | 3.28 | 3.31 | 3.27 | 3.27 | 3.27 | -0.15% | 30,364 |
| Aug 29, 2025 | 3.31 | 3.34 | 3.28 | 3.28 | 3.28 | -1.50% | 34,994 |
| Aug 28, 2025 | 3.26 | 3.33 | 3.24 | 3.33 | 3.33 | 1.99% | 57,488 |
| Aug 27, 2025 | 3.28 | 3.29 | 3.26 | 3.26 | 3.26 | -0.46% | 15,254 |
| Aug 26, 2025 | 3.23 | 3.28 | 3.18 | 3.28 | 3.28 | 1.24% | 47,374 |
| Aug 25, 2025 | 3.11 | 3.25 | 3.11 | 3.24 | 3.24 | 4.02% | 59,644 |
| Aug 22, 2025 | 3.12 | 3.15 | 3.11 | 3.11 | 3.11 | -0.32% | 28,436 |
| Aug 21, 2025 | 3.11 | 3.14 | 3.09 | 3.12 | 3.12 | 1.13% | 33,029 |
| Aug 20, 2025 | 3.07 | 3.13 | 3.07 | 3.09 | 3.09 | 0.98% | 69,220 |
| Aug 19, 2025 | 3.05 | 3.09 | 3.00 | 3.06 | 3.06 | 1.50% | 49,506 |
| Aug 18, 2025 | 3.00 | 3.05 | 3.00 | 3.01 | 3.01 | 0.17% | 101,335 |
| Aug 15, 2025 | 3.00 | 3.09 | 2.92 | 3.01 | 3.01 | -2.12% | 144,823 |
| Aug 14, 2025 | 3.10 | 3.12 | 3.05 | 3.07 | 3.07 | 0.66% | 26,886 |
| Aug 13, 2025 | 3.18 | 3.19 | 3.05 | 3.05 | 3.05 | -3.02% | 62,890 |
| Aug 12, 2025 | 3.18 | 3.18 | 3.11 | 3.15 | 3.15 | -1.10% | 16,123 |
| Aug 11, 2025 | 3.14 | 3.19 | 3.12 | 3.18 | 3.18 | 1.60% | 12,486 |
| Aug 8, 2025 | 3.13 | 3.13 | 3.09 | 3.13 | 3.13 | 0.16% | 18,452 |
| Aug 7, 2025 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | 1.46% | 23,973 |
| Aug 6, 2025 | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | -1.44% | 25,768 |
| Aug 5, 2025 | 3.04 | 3.13 | 3.04 | 3.13 | 3.13 | 3.31% | 25,393 |
| Aug 4, 2025 | 3.08 | 3.15 | 3.03 | 3.03 | 3.03 | -1.79% | 22,478 |
| Aug 1, 2025 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -3.60% | 37,351 |
| Jul 31, 2025 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -1.08% | 15,047 |
| Jul 30, 2025 | 3.25 | 3.25 | 3.20 | 3.23 | 3.23 | 0.94% | 16,777 |
| Jul 29, 2025 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | -1.23% | 39,360 |
| Jul 28, 2025 | 3.24 | 3.25 | 3.23 | 3.24 | 3.24 | - | 14,344 |
| Jul 25, 2025 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | 34,529 |
| Jul 24, 2025 | 3.20 | 3.23 | 3.19 | 3.20 | 3.20 | - | 41,220 |
| Jul 23, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.31% | 8,853 |
| Jul 22, 2025 | 3.24 | 3.24 | 3.19 | 3.21 | 3.21 | -0.62% | 27,660 |
| Jul 21, 2025 | 3.23 | 3.24 | 3.21 | 3.23 | 3.23 | - | 11,534 |