Stora Enso Oyj (BIT:1STER)
Italy · Delayed Price · Currency is EUR 9.96
+0.43 (4.47%)
At close: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.53% | - |
| Jul 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.15% | - |
| Jul 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.43% | - |
| Jul 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 4.28% | - |
| Jul 25, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 3.18% | - |
| Jul 24, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.94% | - |
| Jul 23, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2.78% | - |
| Jul 22, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.47% | - |
| Jul 21, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.05% | - |
| Jul 18, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -6.40% | - |
| Jul 17, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.46% | - |
| Jul 16, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.17% | - |
| Jul 15, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.69% | - |
| Jul 14, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.89% | - |
| Jul 11, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.04% | - |
| Jul 10, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 3.69% | - |
| Jul 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.20% | - |
| Jul 8, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.87% | - |
| Jul 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.12% | - |
| Jul 4, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -3.29% | - |
| Jul 3, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 3.94% | - |
| Jul 2, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.04% | - |
| Jul 1, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.79% | - |
| Jun 30, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.04% | - |
| Jun 27, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 4.07% | - |
| Jun 26, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -2.35% | - |
| Jun 25, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -2.91% | - |
| Jun 24, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.36% | - |
| Jun 23, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.55% | - |
| Jun 20, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Jun 19, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 13.29% | - |
| Jun 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.62% | - |
| Jun 17, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.43% | - |
| Jun 16, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.38% | - |
| Jun 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.08% | - |
| Jun 12, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -3.43% | - |
| Jun 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.59% | - |
| Jun 10, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.22% | - |
| Jun 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.06% | - |
| Jun 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.05% | - |
| Jun 5, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.53% | - |
| Jun 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.30% | - |