Stora Enso Oyj (FRA:ENUR)
Germany · Delayed Price · Currency is EUR 9.88
+0.04 (0.41%)
At close: Aug 26, 2026
FRA:ENUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | - | 0.41% | - |
| Aug 25, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.76% | - |
| Aug 24, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.49% | 400 |
| Aug 21, 2026 | 9.70 | 9.81 | 9.70 | 9.81 | 9.81 | 1.64% | 1,000 |
| Aug 20, 2026 | 9.39 | 9.66 | 9.39 | 9.66 | 9.66 | 3.63% | 1,000 |
| Aug 19, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.26% | - |
| Aug 18, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -2.85% | - |
| Aug 17, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.29% | 500 |
| Aug 14, 2026 | 9.67 | 9.67 | 9.64 | 9.64 | 9.64 | -0.37% | 250 |
| Aug 13, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.83% | - |
| Aug 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.54% | - |
| Aug 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.49% | - |
| Aug 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.23% | - |
| Aug 7, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.47% | - |
| Aug 6, 2026 | 9.85 | 9.97 | 9.85 | 9.97 | 9.97 | -0.28% | 103 |
| Aug 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.69% | - |
| Aug 4, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.45% | - |
| Aug 3, 2026 | 10.00 | 10.18 | 10.00 | 10.02 | 10.02 | 0.32% | 1,421 |
| Jul 31, 2026 | 10.04 | 10.04 | 9.99 | 9.99 | 9.99 | -2.08% | 1 |
| Jul 30, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 3.57% | 2 |
| Jul 29, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 3.12% | 155 |
| Jul 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.08% | - |
| Jul 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.92% | 150 |
| Jul 24, 2026 | 8.98 | 9.53 | 8.98 | 9.36 | 9.36 | 4.02% | 14,000 |
| Jul 23, 2026 | 9.95 | 9.95 | 8.80 | 9.00 | 9.00 | -6.23% | 13,370 |
| Jul 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.56% | - |
| Jul 21, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.75 | 0.83% | 125 |
| Jul 20, 2026 | 9.67 | 9.74 | 9.67 | 9.67 | 9.67 | 3.07% | 8,201 |
| Jul 17, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.06% | - |
| Jul 16, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.04% | - |
| Jul 15, 2026 | 9.28 | 9.39 | 9.28 | 9.39 | 9.39 | 1.34% | 500 |
| Jul 14, 2026 | 9.24 | 9.27 | 9.24 | 9.27 | 9.27 | -1.05% | 50 |
| Jul 13, 2026 | 9.34 | 9.37 | 9.34 | 9.37 | 9.37 | -2.05% | 70 |
| Jul 10, 2026 | 9.21 | 9.56 | 9.21 | 9.56 | 9.56 | 3.66% | 4,800 |
| Jul 9, 2026 | 9.25 | 9.25 | 9.15 | 9.22 | 9.22 | -0.80% | 4,800 |
| Jul 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.45% | - |
| Jul 7, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.88% | - |
| Jul 6, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.04% | - |
| Jul 3, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.26% | - |
| Jul 2, 2026 | 9.03 | 9.27 | 9.03 | 9.27 | 9.27 | 2.03% | 3,200 |
| Jul 1, 2026 | 9.31 | 9.31 | 9.08 | 9.08 | 9.08 | -1.84% | 3,200 |
| Jun 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.88% | - |
| Jun 29, 2026 | 9.21 | 9.33 | 9.21 | 9.33 | 9.33 | 2.01% | 1,600 |
| Jun 26, 2026 | 9.43 | 9.43 | 9.15 | 9.15 | 9.15 | -3.46% | 2,050 |
| Jun 25, 2026 | 9.42 | 9.48 | 9.41 | 9.48 | 9.48 | 0.68% | 6,400 |
| Jun 24, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -2.02% | - |
| Jun 23, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.19% | - |
| Jun 22, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.46% | - |
| Jun 19, 2026 | 9.60 | 9.63 | 9.60 | 9.63 | 9.63 | -1.55% | 330 |
| Jun 18, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.79% | - |