Stora Enso Oyj (BIT:1STER)
Italy · Delayed Price · Currency is EUR 9.67
+0.02 (0.17%)
At close: Jul 17, 2026
BIT:1STER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.11% | - |
| Jun 4, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | - |
| Jun 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.80% | - |
| Jun 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.45% | - |
| Jun 1, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -5.71% | - |
| May 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.08% | - |
| May 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 5.81% | - |
| May 27, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -2.22% | - |
| May 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -5.05% | - |
| May 25, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.17% | - |
| May 22, 2026 | 10.22 | 10.22 | 10.22 | 10.39 | 10.39 | 6.72% | 200 |
| May 21, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.02% | - |
| May 20, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 3.33% | - |
| May 19, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | - |
| May 18, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -13.14% | - |
| May 15, 2026 | 9.77 | 9.77 | 9.77 | 10.85 | 10.85 | -4.11% | 47 |
| May 14, 2026 | 10.50 | 10.50 | 10.50 | 11.32 | 11.32 | 18.51% | 30 |
| May 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.32% | - |
| May 12, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.25% | - |
| May 11, 2026 | 9.59 | 9.90 | 9.59 | 9.49 | 9.49 | -1.49% | 162 |