Stora Enso Oyj (BIT:1STER)
Italy · Delayed Price · Currency is EUR 9.79
+0.21 (2.19%)
At close: Oct 31, 2025
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.19% | - |
| Oct 30, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.78% | - |
| Oct 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.19% | - |
| Oct 28, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.54% | - |
| Oct 27, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.64% | - |
| Oct 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 6.29% | - |
| Oct 23, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 5.67% | - |
| Oct 22, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.88% | - |
| Oct 21, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.30% | - |
| Oct 20, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.35% | - |
| Oct 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.01% | - |
| Oct 16, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.19% | - |
| Oct 15, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.02% | - |
| Oct 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.99% | - |
| Oct 13, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.45% | - |
| Oct 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.97% | - |
| Oct 9, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.28% | - |
| Oct 8, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.80% | - |
| Oct 7, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -5.63% | - |
| Oct 6, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 3.76% | - |
| Oct 3, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.34% | - |
| Oct 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.02% | - |
| Oct 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.36% | - |
| Sep 30, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.86% | - |
| Sep 29, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.60% | - |
| Sep 26, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.13% | - |
| Sep 25, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.25% | - |
| Sep 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.38% | - |
| Sep 17, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.04% | - |
| Sep 16, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 15, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 12, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 11, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 10, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 9, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 8, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 5, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.65% | - |
| Sep 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.99% | - |
| Sep 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.33% | - |
| Sep 2, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.99% | - |
| Sep 1, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.41% | - |
| Aug 29, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.92% | - |
| Aug 28, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.54% | - |
| Aug 27, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -5.33% | - |
| Aug 26, 2025 | 10.97 | 10.97 | 10.60 | 10.60 | 10.60 | 1.34% | 300 |
| Aug 25, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 3.26% | - |