Stora Enso Oyj (BIT:1STER)
Italy · Delayed Price · Currency is EUR 11.80
+0.58 (5.22%)
At close: Feb 11, 2026
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 13.58% | - |
| Feb 9, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -6.67% | - |
| Feb 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.67% | - |
| Feb 5, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1.35% | - |
| Feb 4, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 5.34% | - |
| Feb 3, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Feb 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -2.14% | - |
| Jan 30, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -6.12% | - |
| Jan 29, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -2.77% | - |
| Jan 28, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 5.91% | - |
| Jan 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.53% | - |
| Jan 26, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.36% | - |
| Jan 23, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.63% | - |
| Jan 22, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -9.13% | - |
| Jan 21, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 6.13% | - |
| Jan 20, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -4.19% | - |
| Jan 19, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -2.14% | - |
| Jan 16, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 3.74% | - |
| Jan 15, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.09% | - |
| Jan 14, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 5.09% | - |
| Jan 13, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -3.56% | - |
| Jan 12, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.29% | - |
| Jan 9, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.82% | - |
| Jan 8, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.40% | - |
| Jan 7, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% | - |
| Jan 6, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.54% | - |
| Jan 5, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 3.20% | - |
| Jan 2, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 3.71% | - |
| Dec 30, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 2.01% | - |
| Dec 29, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.32% | - |
| Dec 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -5.29% | - |
| Dec 22, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.94% | - |
| Dec 19, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 3.82% | - |
| Dec 18, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.29% | - |
| Dec 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -2.58% | - |
| Dec 16, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.43% | - |
| Dec 15, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.63% | - |
| Dec 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.15% | - |
| Dec 11, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 3.92% | - |
| Dec 10, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.47% | - |
| Dec 9, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.83% | - |
| Dec 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.64% | - |
| Dec 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.16% | - |
| Dec 4, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.24% | - |
| Dec 3, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 3.80% | - |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.19% | - |
| Dec 1, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.72% | - |
| Nov 28, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.58% | - |
| Nov 27, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Nov 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -3.41% | - |