Stora Enso Oyj (FRA:ENUA)
Germany · Delayed Price · Currency is EUR 9.66
+0.06 (0.63%)
Oct 1, 2025, 10:44 AM CET
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.46 | 9.64 | 9.46 | 9.60 | 9.60 | - | 100 |
| Sep 29, 2025 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 1.48% | 100 |
| Sep 26, 2025 | 9.40 | 9.46 | 9.40 | 9.46 | 9.46 | -1.66% | 100 |
| Sep 25, 2025 | 9.48 | 9.64 | 9.48 | 9.62 | 9.62 | -0.82% | 100 |
| Sep 24, 2025 | 9.66 | 9.70 | 9.66 | 9.70 | 9.70 | -1.82% | - |
| Sep 23, 2025 | 9.70 | 9.88 | 9.70 | 9.88 | 9.76 | 1.23% | - |
| Sep 22, 2025 | 9.62 | 9.76 | 9.62 | 9.76 | 9.64 | 0.21% | - |
| Sep 19, 2025 | 9.54 | 9.74 | 9.54 | 9.74 | 9.62 | -0.20% | - |
| Sep 18, 2025 | 9.82 | 9.82 | 9.76 | 9.76 | 9.64 | -2.89% | - |
| Sep 17, 2025 | 9.92 | 10.15 | 9.92 | 10.05 | 9.93 | - | - |
| Sep 16, 2025 | 9.62 | 10.05 | 9.62 | 10.05 | 9.93 | 2.13% | - |
| Sep 15, 2025 | 9.56 | 9.84 | 9.56 | 9.84 | 9.72 | 1.23% | - |
| Sep 12, 2025 | 9.60 | 9.72 | 9.60 | 9.72 | 9.60 | -0.21% | 100 |
| Sep 11, 2025 | 9.70 | 9.74 | 9.70 | 9.74 | 9.62 | -1.62% | - |
| Sep 10, 2025 | 9.82 | 9.90 | 9.82 | 9.90 | 9.78 | -1.00% | - |
| Sep 9, 2025 | 9.90 | 10.10 | 9.90 | 10.00 | 9.88 | -0.99% | - |
| Sep 8, 2025 | 9.82 | 10.10 | 9.82 | 10.10 | 9.98 | 1.41% | 60 |
| Sep 5, 2025 | 9.76 | 9.96 | 9.76 | 9.96 | 9.84 | - | - |
| Sep 4, 2025 | 10.00 | 10.00 | 9.96 | 9.96 | 9.84 | -0.40% | 600 |
| Sep 3, 2025 | 10.00 | 10.00 | 9.98 | 10.00 | 9.88 | - | - |
| Sep 2, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 9.88 | -1.48% | - |
| Sep 1, 2025 | 10.15 | 10.25 | 10.15 | 10.15 | 10.03 | - | - |
| Aug 29, 2025 | 10.05 | 10.15 | 10.05 | 10.15 | 10.03 | -1.46% | - |
| Aug 28, 2025 | 10.15 | 10.30 | 10.15 | 10.30 | 10.17 | 0.49% | - |
| Aug 27, 2025 | 10.50 | 10.60 | 10.25 | 10.25 | 10.13 | -3.76% | - |
| Aug 26, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | 10.52 | - | - |
| Aug 25, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | 10.52 | 0.95% | - |
| Aug 22, 2025 | 10.05 | 10.55 | 10.05 | 10.55 | 10.42 | 3.94% | - |
| Aug 21, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.03 | -1.93% | - |
| Aug 20, 2025 | 10.25 | 10.35 | 10.25 | 10.35 | 10.22 | - | 101 |
| Aug 19, 2025 | 9.80 | 10.35 | 9.80 | 10.35 | 10.22 | 3.92% | - |
| Aug 18, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.84 | -2.83% | - |
| Aug 15, 2025 | 9.82 | 10.25 | 9.82 | 10.25 | 10.13 | 1.99% | 98 |
| Aug 14, 2025 | 10.25 | 10.25 | 10.05 | 10.05 | 9.93 | -1.95% | - |
| Aug 13, 2025 | 10.05 | 10.25 | 10.05 | 10.25 | 10.13 | 1.49% | 8 |
| Aug 12, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 9.98 | -1.46% | - |
| Aug 11, 2025 | 10.25 | 10.40 | 10.25 | 10.25 | 10.13 | -0.49% | - |
| Aug 8, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.17 | 0.49% | 90 |
| Aug 7, 2025 | 9.56 | 10.25 | 9.56 | 10.25 | 10.13 | 5.02% | - |
| Aug 6, 2025 | 9.30 | 9.80 | 9.30 | 9.76 | 9.64 | 4.95% | - |
| Aug 5, 2025 | 9.12 | 9.30 | 9.12 | 9.30 | 9.19 | 0.22% | - |
| Aug 4, 2025 | 9.28 | 9.42 | 9.28 | 9.28 | 9.17 | -0.85% | - |
| Aug 1, 2025 | 9.06 | 9.36 | 9.06 | 9.36 | 9.25 | -0.21% | - |
| Jul 31, 2025 | 9.64 | 9.66 | 9.38 | 9.38 | 9.27 | -5.06% | - |
| Jul 30, 2025 | 9.82 | 9.88 | 9.82 | 9.88 | 9.76 | - | - |
| Jul 29, 2025 | 10.05 | 10.05 | 9.88 | 9.88 | 9.76 | -2.66% | - |
| Jul 28, 2025 | 10.20 | 10.25 | 10.15 | 10.15 | 10.03 | - | - |
| Jul 25, 2025 | 9.72 | 10.15 | 9.72 | 10.15 | 10.03 | 2.73% | - |
| Jul 24, 2025 | 9.70 | 9.88 | 9.70 | 9.88 | 9.76 | 1.86% | 2 |
| Jul 23, 2025 | 9.18 | 9.70 | 9.18 | 9.70 | 9.58 | 4.98% | - |