Stora Enso Oyj (BIT:1STER)
Italy · Delayed Price · Currency is EUR 9.58
-0.16 (-1.60%)
At close: Aug 14, 2026
BIT:1STER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.60% | - |
| Aug 13, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2.68% | - |
| Aug 12, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.19% | - |
| Aug 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.13% | - |
| Aug 10, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.87% | - |
| Aug 7, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.83% | - |
| Aug 6, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.98% | - |
| Aug 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.08% | - |
| Aug 4, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.40% | - |
| Aug 3, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.32% | - |
| Jul 31, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.60% | - |
| Jul 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.96% | - |
| Jul 29, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 3.00% | - |
| Jul 28, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.54% | - |
| Jul 27, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.78% | - |
| Jul 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.60% | - |
| Jul 23, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -9.13% | - |
| Jul 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.94% | - |
| Jul 21, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.98% | - |
| Jul 20, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.54% | - |
| Jul 17, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.17% | - |
| Jul 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.77% | - |
| Jul 15, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.50% | - |
| Jul 14, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.46% | - |
| Jul 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.27% | - |
| Jul 10, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 3.36% | - |
| Jul 9, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -3.02% | - |
| Jul 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.09% | - |
| Jul 7, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.45% | - |
| Jul 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.02% | - |
| Jul 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.54% | - |
| Jul 2, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.55% | - |
| Jul 1, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.30% | - |
| Jun 30, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.43% | - |
| Jun 29, 2026 | 9.21 | 9.21 | 9.21 | 9.33 | 9.33 | 0.89% | 7 |
| Jun 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.96% | - |
| Jun 25, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -3.17% | - |
| Jun 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.77% | - |
| Jun 23, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.68% | - |
| Jun 22, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% | - |
| Jun 19, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - | - |
| Jun 18, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.13% | - |
| Jun 17, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.01% | - |
| Jun 16, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.43% | - |
| Jun 15, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 2.31% | - |
| Jun 12, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.37% | - |
| Jun 11, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.21% | - |
| Jun 10, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -4.47% | - |
| Jun 9, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -3.26% | - |
| Jun 8, 2026 | 9.92 | 9.92 | 9.92 | 10.26 | 10.26 | 4.65% | 97 |