Stora Enso Oyj (FRA:ENUR)
Germany · Delayed Price · Currency is EUR 9.35
+0.13 (1.37%)
At close: Sep 29, 2025
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.37% | - |
| Sep 26, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.41% | - |
| Sep 25, 2025 | 9.32 | 9.32 | 9.19 | 9.19 | 9.19 | -2.67% | 150 |
| Sep 24, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.46% | - |
| Sep 23, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.36 | 1.67% | - |
| Sep 22, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.21 | -0.64% | - |
| Sep 19, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.27 | -3.12% | - |
| Sep 18, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.57 | -1.38% | - |
| Sep 17, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.70 | 2.16% | - |
| Sep 16, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.50 | 1.20% | - |
| Sep 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | -0.15% | - |
| Sep 12, 2025 | 9.53 | 9.53 | 9.52 | 9.52 | 9.40 | -0.34% | 130 |
| Sep 11, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.43 | -2.17% | 1,500 |
| Sep 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.64 | -0.81% | - |
| Sep 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.72 | 0.84% | - |
| Sep 8, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.64 | 1.43% | 3,000 |
| Sep 5, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.50 | -0.39% | - |
| Sep 4, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.54 | -0.74% | - |
| Sep 3, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.61 | -1.14% | - |
| Sep 2, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.72 | -1.20% | 264 |
| Sep 1, 2025 | 10.04 | 10.04 | 9.96 | 9.96 | 9.84 | 0.08% | 264 |
| Aug 29, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.83 | -1.03% | - |
| Aug 28, 2025 | 10.01 | 10.06 | 10.01 | 10.06 | 9.93 | -2.66% | 20 |
| Aug 27, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.20 | -0.19% | - |
| Aug 26, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.22 | -1.38% | - |
| Aug 25, 2025 | 10.38 | 10.50 | 10.38 | 10.50 | 10.37 | 5.46% | 5,000 |
| Aug 22, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.83 | -0.02% | - |
| Aug 21, 2025 | 10.00 | 10.00 | 9.96 | 9.96 | 9.83 | -0.02% | 100 |
| Aug 20, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.83 | 2.83% | - |
| Aug 19, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.56 | -0.14% | - |
| Aug 18, 2025 | 9.83 | 9.83 | 9.70 | 9.70 | 9.58 | -2.06% | 524 |
| Aug 15, 2025 | 9.74 | 9.90 | 9.74 | 9.90 | 9.78 | 0.10% | 500 |
| Aug 14, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.77 | -1.06% | - |
| Aug 13, 2025 | 9.94 | 10.00 | 9.94 | 10.00 | 9.87 | 0.75% | 500 |
| Aug 12, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.80 | -0.30% | - |
| Aug 11, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.83 | 0.73% | - |
| Aug 8, 2025 | 9.80 | 9.88 | 9.80 | 9.88 | 9.76 | 2.45% | 585 |
| Aug 7, 2025 | 9.21 | 9.65 | 9.21 | 9.65 | 9.53 | 2.64% | 3,685 |
| Aug 6, 2025 | 9.14 | 9.40 | 9.14 | 9.40 | 9.28 | 4.63% | 2,600 |
| Aug 5, 2025 | 8.97 | 8.98 | 8.97 | 8.98 | 8.87 | -1.08% | 300 |
| Aug 4, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.97 | 1.84% | 22 |
| Aug 1, 2025 | 8.95 | 8.95 | 8.92 | 8.92 | 8.81 | -5.49% | 400 |
| Jul 31, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.32 | 0.90% | - |
| Jul 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | -4.55% | - |
| Jul 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | -1.03% | - |
| Jul 28, 2025 | 9.85 | 9.90 | 9.85 | 9.90 | 9.78 | 5.30% | 200 |
| Jul 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | 0.77% | - |
| Jul 24, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.21 | 0.60% | 200 |
| Jul 23, 2025 | 8.74 | 9.27 | 8.74 | 9.27 | 9.16 | 5.22% | 100 |
| Jul 22, 2025 | 8.85 | 8.85 | 8.81 | 8.81 | 8.70 | -0.23% | 2,000 |