Stora Enso Oyj (BIT:1STER)
Italy · Delayed Price · Currency is EUR 10.21
-0.01 (-0.15%)
At close: Oct 2, 2026
BIT:1STER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.15% | - |
| Oct 1, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Sep 30, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.49% | - |
| Sep 29, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.44% | - |
| Sep 28, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.10% | - |
| Sep 25, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | - |
| Sep 24, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.21% | - |
| Sep 23, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - | - |
| Sep 22, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - | - |
| Sep 21, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - | - |
| Sep 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - | - |
| Sep 17, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - | - |
| Sep 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - | - |
| Sep 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - | - |
| Sep 14, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - | - |
| Sep 11, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - | - |
| Sep 10, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - | - |
| Sep 9, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - | - |
| Sep 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | - | - |
| Sep 7, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | -1.67% | - |
| Sep 4, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.06 | 0.94% | - |
| Sep 3, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.96 | -1.32% | - |
| Sep 2, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.10 | -0.05% | - |
| Sep 1, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.10 | - | - |
| Aug 31, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.10 | 0.59% | - |
| Aug 28, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.04 | 1.55% | - |
| Aug 27, 2026 | 9.80 | 9.80 | 9.80 | 10.01 | 9.89 | 1.46% | 97 |
| Aug 26, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.75 | -0.10% | - |
| Aug 25, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.76 | 2.87% | - |
| Aug 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | 0.08% | - |
| Aug 21, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.48 | -1.07% | - |
| Aug 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.58 | 2.71% | - |
| Aug 19, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.33 | 0.77% | - |
| Aug 18, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.26 | -0.85% | - |
| Aug 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | -1.38% | - |
| Aug 14, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.47 | -1.60% | - |
| Aug 13, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.62 | 2.68% | - |
| Aug 12, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.37 | -1.19% | - |
| Aug 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | -1.13% | - |
| Aug 10, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.59 | 1.87% | - |
| Aug 7, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.41 | -1.83% | - |
| Aug 6, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.59 | -1.98% | - |
| Aug 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.78 | -1.08% | - |
| Aug 4, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.89 | 0.40% | - |
| Aug 3, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.85 | 0.32% | - |
| Jul 31, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.82 | -0.60% | - |
| Jul 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | 1.96% | - |
| Jul 29, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.69 | 3.00% | - |
| Jul 28, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.41 | -0.54% | - |
| Jul 27, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.46 | 0.78% | - |