Stora Enso Oyj (FRA:ENUR)
Germany · Delayed Price · Currency is EUR 11.31
+0.02 (0.13%)
At close: Feb 20, 2026
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.13% | - |
| Feb 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.13% | - |
| Feb 18, 2026 | 11.38 | 11.38 | 11.28 | 11.28 | 11.28 | 0.45% | 30 |
| Feb 17, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.06% | - |
| Feb 16, 2026 | 11.62 | 11.62 | 11.35 | 11.35 | 11.35 | -3.36% | 440 |
| Feb 13, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.43% | - |
| Feb 12, 2026 | 11.96 | 11.96 | 11.92 | 11.92 | 11.92 | 5.86% | 10 |
| Feb 11, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.18% | - |
| Feb 10, 2026 | 10.83 | 11.24 | 10.83 | 11.24 | 11.24 | 3.98% | 130 |
| Feb 9, 2026 | 10.80 | 10.81 | 10.76 | 10.81 | 10.81 | 1.89% | 48,150 |
| Feb 6, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.33% | - |
| Feb 5, 2026 | 10.54 | 10.57 | 10.38 | 10.57 | 10.57 | -0.47% | 2,210 |
| Feb 4, 2026 | 9.83 | 10.64 | 9.83 | 10.62 | 10.62 | 8.12% | 4,300 |
| Feb 3, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2.01% | - |
| Feb 2, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.80% | 1 |
| Jan 30, 2026 | 10.22 | 10.22 | 9.71 | 9.71 | 9.71 | -4.89% | 1,800 |
| Jan 29, 2026 | 10.38 | 10.38 | 10.21 | 10.21 | 10.21 | -0.92% | 1,803 |
| Jan 28, 2026 | 10.43 | 10.43 | 10.30 | 10.30 | 10.30 | -1.34% | 21,000 |
| Jan 27, 2026 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | 0.14% | 500 |
| Jan 26, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.05% | 500 |
| Jan 23, 2026 | 10.45 | 10.45 | 10.42 | 10.42 | 10.42 | -0.48% | 1,500 |
| Jan 22, 2026 | 10.24 | 10.47 | 10.24 | 10.47 | 10.47 | 6.36% | 99 |
| Jan 21, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.65% | - |
| Jan 20, 2026 | 10.11 | 10.11 | 9.91 | 9.91 | 9.91 | -5.05% | 110 |
| Jan 19, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.04% | 700 |
| Jan 16, 2026 | 10.69 | 10.69 | 10.50 | 10.55 | 10.55 | -0.80% | 1,170 |
| Jan 15, 2026 | 10.88 | 10.88 | 10.63 | 10.63 | 10.63 | -0.65% | 72 |
| Jan 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.74% | - |
| Jan 13, 2026 | 10.65 | 10.89 | 10.65 | 10.89 | 10.89 | 1.97% | 1,250 |
| Jan 12, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.47% | - |
| Jan 9, 2026 | 10.57 | 10.73 | 10.57 | 10.73 | 10.73 | 2.19% | 1,100 |
| Jan 8, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -4.55% | 500 |
| Jan 7, 2026 | 10.79 | 11.00 | 10.79 | 11.00 | 11.00 | 2.52% | 5,000 |
| Jan 6, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.56% | - |
| Jan 5, 2026 | 10.87 | 10.94 | 10.87 | 10.90 | 10.90 | 0.51% | 362 |
| Jan 2, 2026 | 10.74 | 10.86 | 10.74 | 10.85 | 10.85 | 1.64% | 2,130 |
| Dec 30, 2025 | 10.53 | 10.67 | 10.53 | 10.67 | 10.67 | 2.89% | 28 |
| Dec 29, 2025 | 10.28 | 10.37 | 10.28 | 10.37 | 10.37 | 0.34% | 200 |
| Dec 23, 2025 | 10.26 | 10.34 | 10.26 | 10.34 | 10.34 | 0.05% | 7,000 |
| Dec 22, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.24% | 50 |
| Dec 19, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.72% | - |
| Dec 18, 2025 | 10.13 | 10.38 | 10.13 | 10.38 | 10.38 | 2.17% | 4,000 |
| Dec 17, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% | 100 |
| Dec 16, 2025 | 10.01 | 10.13 | 10.01 | 10.13 | 10.13 | -0.78% | 375 |
| Dec 15, 2025 | 10.15 | 10.25 | 10.15 | 10.21 | 10.21 | 0.15% | 285 |
| Dec 12, 2025 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | -2.90% | 50 |
| Dec 11, 2025 | 10.28 | 10.50 | 10.28 | 10.50 | 10.50 | 3.91% | 400 |
| Dec 10, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.08% | - |
| Dec 9, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.34% | - |
| Dec 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.20% | 320 |