Stora Enso Oyj (BIT:1STER)
Italy · Delayed Price · Currency is EUR 10.38
+0.38 (3.80%)
At close: Dec 3, 2025
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 25, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 4.74% | - |
| Nov 24, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 5.54% | - |
| Nov 21, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.35% | - |
| Nov 20, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.20% | - |
| Nov 19, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -3.53% | - |
| Nov 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.11% | - |
| Nov 17, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.72% | - |
| Nov 14, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -2.22% | - |
| Nov 13, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2.57% | - |
| Nov 12, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.67% | - |
| Nov 11, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 3.44% | - |
| Nov 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.72% | - |
| Nov 7, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.08% | - |
| Nov 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.91% | - |
| Nov 5, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.85% | - |
| Nov 4, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.14% | - |
| Nov 3, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.31% | - |
| 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% | - |