Stora Enso Oyj (BIT:1STER)
Italy · Delayed Price · Currency is EUR 9.10
-0.38 (-3.97%)
At close: Oct 10, 2025
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.60% | - |
| Aug 21, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.04% | - |
| Aug 20, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.12% | - |
| Aug 19, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Aug 18, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Aug 14, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.48% | - |
| Aug 13, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.63% | - |
| Aug 12, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.89% | - |
| Aug 11, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.78% | - |
| Aug 8, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 4.47% | - |
| Aug 7, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 4.26% | - |
| Aug 6, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.90% | - |
| Aug 5, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.07% | - |
| Aug 4, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| Aug 1, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.97% | - |