Stora Enso Oyj (FRA:ENUR)
Germany · Delayed Price · Currency is EUR 10.20
+0.20 (2.00%)
At close: Nov 28, 2025
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.14 | 10.20 | 10.14 | 10.20 | 10.20 | 2.00% | 500 |
| Nov 27, 2025 | 9.91 | 10.00 | 9.91 | 10.00 | 10.00 | -0.45% | 1 |
| Nov 26, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.25% | - |
| Nov 25, 2025 | 9.77 | 10.07 | 9.77 | 10.07 | 10.07 | 3.99% | 75 |
| Nov 24, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.96% | - |
| Nov 21, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -2.89% | - |
| Nov 20, 2025 | 9.84 | 9.84 | 9.69 | 9.69 | 9.69 | 0.90% | 50 |
| Nov 19, 2025 | 9.66 | 9.66 | 9.60 | 9.60 | 9.60 | -1.03% | 2,750 |
| Nov 18, 2025 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -4.81% | 2,100 |
| Nov 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -3.04% | - |
| Nov 14, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.76% | - |
| Nov 13, 2025 | 10.63 | 10.67 | 10.59 | 10.59 | 10.59 | -0.56% | 1,850 |
| Nov 12, 2025 | 10.44 | 10.65 | 10.44 | 10.65 | 10.65 | 1.91% | 50 |
| Nov 11, 2025 | 10.18 | 10.45 | 10.18 | 10.45 | 10.45 | 3.06% | 50 |
| Nov 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.00% | - |
| Nov 7, 2025 | 10.03 | 10.04 | 9.94 | 10.04 | 10.04 | - | 1,050 |
| Nov 6, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.95% | - |
| Nov 5, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.48% | - |
| Nov 4, 2025 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | -2.05% | 50 |
| Nov 3, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | -0.49% | 15 |
| Oct 31, 2025 | 9.95 | 10.16 | 9.95 | 10.16 | 10.16 | 4.13% | 330 |
| Oct 30, 2025 | 9.71 | 9.75 | 9.71 | 9.75 | 9.75 | 0.45% | 300 |
| Oct 29, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.58% | - |
| Oct 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.50% | 250 |
| Oct 27, 2025 | 9.82 | 9.82 | 9.60 | 9.60 | 9.60 | -0.15% | 300 |
| Oct 24, 2025 | 9.58 | 9.70 | 9.58 | 9.62 | 9.62 | 5.74% | 340 |
| Oct 23, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 3.84% | 100 |
| Oct 22, 2025 | 8.70 | 8.76 | 8.70 | 8.76 | 8.76 | 0.97% | 15 |
| Oct 21, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.21% | - |
| Oct 20, 2025 | 8.70 | 8.70 | 8.57 | 8.57 | 8.57 | 0.14% | 100 |
| Oct 17, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.12% | - |
| Oct 16, 2025 | 8.78 | 8.78 | 8.57 | 8.57 | 8.57 | -2.17% | 66 |
| Oct 15, 2025 | 8.77 | 8.77 | 8.76 | 8.76 | 8.76 | 0.94% | 250 |
| Oct 14, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.09% | - |
| Oct 13, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.99% | - |
| Oct 10, 2025 | 8.82 | 8.86 | 8.81 | 8.86 | 8.86 | -0.52% | 215 |
| Oct 9, 2025 | 8.84 | 8.91 | 8.84 | 8.91 | 8.91 | -0.51% | 2,700 |
| Oct 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.93% | - |
| Oct 7, 2025 | 9.05 | 9.05 | 9.04 | 9.04 | 9.04 | -0.68% | 800 |
| Oct 6, 2025 | 9.50 | 9.50 | 8.90 | 9.10 | 9.10 | -3.52% | 2,030 |
| Oct 3, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.24% | - |
| Oct 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.95% | - |
| Oct 1, 2025 | 9.29 | 9.46 | 9.29 | 9.46 | 9.46 | 2.12% | 9 |
| Sep 30, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.94% | - |
| 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% | - |