Norrhydro Group Oyj (HEL:NORRH)
Finland
· Delayed Price · Currency is EUR 1.255
+0.040 (3.29%)
At close: Dec 3, 2025
Norrhydro Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 20,051 |
| Dec 4, 2025 | 1.28 | 1.28 | 1.18 | 1.19 | 1.19 | -5.18% | 142,915 |
| Dec 3, 2025 | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | 3.29% | 24,111 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 73 |
| Dec 1, 2025 | 1.25 | 1.30 | 1.20 | 1.21 | 1.21 | -1.63% | 2,565 |
| Nov 28, 2025 | 1.22 | 1.25 | 1.17 | 1.23 | 1.23 | 1.66% | 7,758 |
| Nov 27, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | 0.42% | 5,027 |
| Nov 26, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.41% | 1,141 |
| Nov 25, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | -0.41% | 1,649 |
| Nov 24, 2025 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -2.42% | 4,142 |
| Nov 21, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | -0.40% | 2,049 |
| Nov 20, 2025 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 0.40% | 6,798 |
| Nov 18, 2025 | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | 4.20% | 4,923 |
| Nov 17, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 3,016 |
| Nov 14, 2025 | 1.27 | 1.30 | 1.19 | 1.23 | 1.23 | -4.65% | 76,897 |
| Nov 13, 2025 | 1.23 | 1.29 | 1.21 | 1.29 | 1.29 | 2.38% | 7,368 |
| Nov 12, 2025 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 1.61% | 10,677 |
| Nov 11, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 9,032 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -3.08% | 4,747 |
| Nov 7, 2025 | 1.36 | 1.36 | 1.25 | 1.30 | 1.30 | 3.17% | 4,431 |
| Nov 6, 2025 | 1.21 | 1.32 | 1.21 | 1.26 | 1.26 | -1.56% | 12,173 |
| Nov 5, 2025 | 1.26 | 1.29 | 1.20 | 1.28 | 1.28 | 3.23% | 14,838 |
| Nov 4, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -3.13% | 8,331 |
| Nov 3, 2025 | 1.39 | 1.40 | 1.27 | 1.28 | 1.28 | -1.16% | 57,644 |
| Oct 31, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | -0.77% | 7,031 |
| Oct 30, 2025 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -2.25% | 35,584 |
| Oct 29, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.11% | 3,051 |
| Oct 28, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.10% | 2,199 |
| Oct 27, 2025 | 1.45 | 1.46 | 1.37 | 1.37 | 1.37 | -5.21% | 34,810 |
| Oct 24, 2025 | 1.41 | 1.49 | 1.41 | 1.44 | 1.44 | 2.13% | 30,519 |
| Oct 23, 2025 | 1.31 | 1.48 | 1.20 | 1.41 | 1.41 | 18.99% | 99,577 |
| Oct 22, 2025 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | -0.84% | 8,531 |
| Oct 21, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 15,085 |
| Oct 20, 2025 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | 0.42% | 2,839 |
| Oct 17, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 3,531 |
| Oct 16, 2025 | 1.20 | 1.26 | 1.19 | 1.20 | 1.20 | -4.76% | 7,425 |
| Oct 15, 2025 | 1.20 | 1.28 | 1.19 | 1.26 | 1.26 | 2.86% | 968 |
| Oct 14, 2025 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | -0.41% | 213 |
| Oct 13, 2025 | 1.23 | 1.29 | 1.23 | 1.23 | 1.23 | - | 2,629 |
| Oct 10, 2025 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -5.38% | 4,081 |
| Oct 9, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 6.12% | 5,558 |
| Oct 8, 2025 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | 1.24% | 333 |
| Oct 7, 2025 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | -2.81% | 1,817 |
| Oct 6, 2025 | 1.23 | 1.25 | 1.18 | 1.25 | 1.25 | 2.89% | 8,017 |
| Oct 3, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 5,487 |
| Oct 2, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 3,102 |
| Oct 1, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | -4.65% | 4,347 |
| Sep 30, 2025 | 1.22 | 1.30 | 1.20 | 1.29 | 1.29 | 5.74% | 1,825 |
| Sep 29, 2025 | 1.27 | 1.32 | 1.22 | 1.22 | 1.22 | -3.17% | 2,239 |
| Sep 26, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 2,438 |
| Sep 25, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -3.08% | 1,555 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | 1.17% | 1,698 |
| Sep 23, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.18% | 5,208 |
| Sep 22, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 16,818 |
| Sep 19, 2025 | 1.30 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 12,803 |
| Sep 18, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 3,702 |
| Sep 17, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.38% | 854 |
| Sep 16, 2025 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 8,490 |
| Sep 15, 2025 | 1.33 | 1.33 | 1.28 | 1.33 | 1.33 | 0.76% | 15,723 |
| Sep 12, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | - | 4,408 |
| Sep 11, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -4.01% | 3,360 |
| Sep 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | 544 |
| Sep 9, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 5.77% | 2,391 |
| Sep 8, 2025 | 1.33 | 1.38 | 1.28 | 1.30 | 1.30 | -5.11% | 5,735 |
| Sep 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 26 |
| Sep 4, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 5.38% | 2,473 |
| Sep 3, 2025 | 1.31 | 1.34 | 1.28 | 1.30 | 1.30 | - | 4,633 |
| Sep 2, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -2.26% | 286 |
| Sep 1, 2025 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 3,665 |
| Aug 28, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 2,749 |
| Aug 27, 2025 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -1.87% | 5,705 |
| Aug 26, 2025 | 1.35 | 1.40 | 1.32 | 1.34 | 1.34 | -0.74% | 3,698 |
| Aug 25, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | -2.89% | 3,515 |
| Aug 22, 2025 | 1.39 | 1.42 | 1.34 | 1.39 | 1.39 | 1.84% | 4,071 |
| Aug 21, 2025 | 1.36 | 1.36 | 1.31 | 1.36 | 1.36 | -0.37% | 1,561 |
| Aug 20, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.11% | 314 |
| Aug 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 73 |
| Aug 18, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -2.88% | 2,584 |
| Aug 15, 2025 | 1.33 | 1.39 | 1.31 | 1.39 | 1.39 | 4.91% | 12,253 |
| Aug 14, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 3.11% | 5,248 |
| Aug 13, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | 0.78% | 4,155 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,252 |
| Aug 11, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -4.49% | 2,572 |
| Aug 8, 2025 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | 1.14% | 1,761 |
| Aug 7, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.69% | 2,637 |
| Aug 6, 2025 | 1.32 | 1.39 | 1.31 | 1.39 | 1.39 | 5.32% | 2,720 |
| Aug 5, 2025 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -2.59% | 1,530 |
| Aug 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 1,700 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.38% | 449 |
| Jul 31, 2025 | 1.32 | 1.37 | 1.29 | 1.32 | 1.32 | - | 1,138 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 0.77% | 3,821 |
| Jul 29, 2025 | 1.42 | 1.42 | 1.31 | 1.31 | 1.31 | -5.09% | 867 |
| Jul 28, 2025 | 1.33 | 1.38 | 1.30 | 1.38 | 1.38 | - | 3,516 |
| Jul 25, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 2.61% | 1,720 |
| Jul 24, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 4,180 |
| Jul 23, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | - | 1,194 |
| Jul 22, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 8,165 |
| Jul 21, 2025 | 1.34 | 1.45 | 1.34 | 1.40 | 1.40 | 4.09% | 4,266 |
| Jul 18, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -1.10% | 4,532 |
| Jul 17, 2025 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -6.53% | 2,601 |