Stora Enso Oyj (BIT:1STER)
Italy · Delayed Price · Currency is EUR 9.44
-0.21 (-2.22%)
At close: May 27, 2026
BIT:1STER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.69% | - |
| May 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| May 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.81% | - |
| May 5, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 2.25% | - |
| May 4, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.21% | - |
| Apr 30, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Apr 29, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -3.59% | - |
| Apr 28, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -7.99% | - |
| Apr 27, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 4.18% | - |
| Apr 24, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.64% | - |
| Apr 23, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.57% | - |
| Apr 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.43% | - |
| Apr 21, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.05% | - |
| Apr 20, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | - |
| Apr 17, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2.45% | - |
| Apr 16, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -2.49% | - |
| Apr 15, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.82% | - |
| Apr 14, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -2.58% | - |
| Apr 13, 2026 | 10.91 | 10.91 | 10.40 | 10.64 | 10.64 | 2.36% | 1,874 |
| Apr 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.87% | - |
| Apr 9, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -2.27% | - |
| Apr 8, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 4.05% | - |
| Apr 7, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -2.43% | - |
| Apr 2, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.44% | - |
| Apr 1, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% | - |
| Mar 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.45% | - |
| Mar 30, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.10% | - |
| Mar 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.25% | - |
| Mar 26, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 3.30% | - |
| Mar 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.34% | - |
| Mar 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | -0.02% | - |
| Mar 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | -0.85% | - |
| Mar 20, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.80 | -7.91% | - |
| Mar 19, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.65 | 0.89% | - |
| Mar 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | -1.79% | - |
| Mar 17, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.75 | -0.05% | - |
| Mar 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.75 | -1.54% | - |
| Mar 13, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 10.92 | 1.51% | - |