Stora Enso Oyj (HEL:STERV)
Finland · Delayed Price · Currency is EUR 9.38
+0.21 (2.27%)
Jul 24, 2026, 6:29 PM EET
Stora Enso Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.10 | 9.55 | 9.08 | 9.38 | 9.38 | 2.27% | 2,393,226 |
| Jul 23, 2026 | 9.58 | 9.65 | 8.73 | 9.17 | 9.17 | -8.51% | 8,350,181 |
| Jul 22, 2026 | 9.72 | 10.11 | 9.70 | 10.03 | 10.03 | 3.10% | 1,956,618 |
| Jul 21, 2026 | 9.68 | 9.79 | 9.63 | 9.72 | 9.72 | 0.77% | 1,264,687 |
| Jul 20, 2026 | 9.74 | 9.78 | 9.63 | 9.65 | 9.65 | -1.25% | 1,273,567 |
| Jul 17, 2026 | 9.46 | 9.83 | 9.46 | 9.77 | 9.77 | 3.04% | 2,107,135 |
| Jul 16, 2026 | 9.46 | 9.52 | 9.40 | 9.48 | 9.48 | 0.62% | 1,052,599 |
| Jul 15, 2026 | 9.32 | 9.43 | 9.32 | 9.43 | 9.43 | 1.05% | 1,074,803 |
| Jul 14, 2026 | 9.23 | 9.39 | 9.21 | 9.33 | 9.33 | - | 1,141,135 |
| Jul 13, 2026 | 9.37 | 9.40 | 9.28 | 9.33 | 9.33 | -1.21% | 1,265,297 |
| Jul 10, 2026 | 9.36 | 9.62 | 9.36 | 9.44 | 9.44 | 1.97% | 1,405,000 |
| Jul 9, 2026 | 9.24 | 9.27 | 9.12 | 9.26 | 9.26 | 1.09% | 1,675,208 |
| Jul 8, 2026 | 9.34 | 9.36 | 9.12 | 9.16 | 9.16 | -2.09% | 1,268,946 |
| Jul 7, 2026 | 9.31 | 9.50 | 9.26 | 9.36 | 9.36 | 0.49% | 1,160,641 |
| Jul 6, 2026 | 9.35 | 9.42 | 9.31 | 9.31 | 9.31 | -0.89% | 890,065 |
| Jul 3, 2026 | 9.30 | 9.41 | 9.30 | 9.39 | 9.39 | 1.56% | 856,645 |
| Jul 2, 2026 | 9.14 | 9.32 | 9.12 | 9.25 | 9.25 | 1.69% | 1,829,198 |
| Jul 1, 2026 | 9.30 | 9.34 | 9.06 | 9.10 | 9.10 | -2.47% | 1,986,847 |
| Jun 30, 2026 | 9.28 | 9.39 | 9.24 | 9.33 | 9.33 | 0.87% | 2,329,115 |
| Jun 29, 2026 | 9.25 | 9.37 | 9.19 | 9.25 | 9.25 | -0.02% | 2,143,740 |
| Jun 26, 2026 | 9.38 | 9.40 | 9.11 | 9.25 | 9.25 | -2.39% | 1,967,539 |
| Jun 25, 2026 | 9.49 | 9.55 | 9.38 | 9.47 | 9.47 | 0.38% | 1,761,106 |
| Jun 24, 2026 | 9.47 | 9.55 | 9.41 | 9.44 | 9.44 | -0.38% | 1,506,139 |
| Jun 23, 2026 | 9.62 | 9.64 | 9.46 | 9.47 | 9.47 | -2.53% | 1,661,253 |
| Jun 22, 2026 | 9.67 | 9.72 | 9.39 | 9.72 | 9.72 | 0.56% | 3,077,029 |
| Jun 18, 2026 | 9.79 | 9.83 | 9.42 | 9.67 | 9.67 | -2.11% | 8,970,263 |
| Jun 17, 2026 | 9.88 | 9.96 | 9.66 | 9.87 | 9.87 | -0.80% | 1,867,231 |
| Jun 16, 2026 | 9.87 | 9.98 | 9.78 | 9.95 | 9.95 | 1.06% | 1,822,366 |
| Jun 15, 2026 | 9.83 | 10.13 | 9.83 | 9.85 | 9.85 | 2.05% | 1,654,349 |
| Jun 12, 2026 | 9.62 | 9.68 | 9.49 | 9.65 | 9.65 | 1.81% | 1,495,685 |
| Jun 11, 2026 | 9.49 | 9.59 | 9.43 | 9.48 | 9.48 | -0.84% | 1,361,630 |
| Jun 10, 2026 | 9.99 | 10.14 | 9.46 | 9.56 | 9.56 | -4.54% | 2,393,755 |
| Jun 9, 2026 | 10.08 | 10.19 | 10.02 | 10.02 | 10.02 | -1.04% | 1,511,206 |
| Jun 8, 2026 | 9.97 | 10.24 | 9.89 | 10.12 | 10.12 | 0.65% | 1,501,344 |
| Jun 5, 2026 | 10.00 | 10.11 | 9.96 | 10.06 | 10.06 | 0.45% | 821,382 |
| Jun 4, 2026 | 9.93 | 10.15 | 9.90 | 10.01 | 10.01 | 0.46% | 1,048,888 |
| Jun 3, 2026 | 9.99 | 10.05 | 9.87 | 9.96 | 9.96 | -0.71% | 1,093,685 |
| Jun 2, 2026 | 10.03 | 10.22 | 9.91 | 10.04 | 10.04 | 0.55% | 1,108,149 |
| Jun 1, 2026 | 10.05 | 10.23 | 9.94 | 9.98 | 9.98 | -0.65% | 1,390,044 |
| May 29, 2026 | 10.09 | 10.15 | 9.97 | 10.05 | 10.05 | 0.05% | 3,370,773 |
| May 28, 2026 | 9.99 | 10.10 | 9.91 | 10.04 | 10.04 | -0.05% | 1,115,048 |
| May 27, 2026 | 9.95 | 10.16 | 9.95 | 10.05 | 10.05 | 1.30% | 2,030,947 |
| May 26, 2026 | 9.99 | 10.04 | 9.88 | 9.92 | 9.92 | -0.94% | 1,002,624 |
| May 25, 2026 | 9.80 | 10.05 | 9.80 | 10.01 | 10.01 | 2.62% | 740,398 |
| May 22, 2026 | 9.84 | 9.88 | 9.70 | 9.75 | 9.75 | -0.45% | 928,948 |
| May 21, 2026 | 9.82 | 9.86 | 9.67 | 9.80 | 9.80 | 0.14% | 1,513,865 |
| May 20, 2026 | 9.79 | 9.92 | 9.64 | 9.78 | 9.78 | 0.08% | 1,606,105 |
| May 19, 2026 | 9.55 | 9.86 | 9.54 | 9.78 | 9.78 | 1.92% | 1,557,323 |
| May 18, 2026 | 9.39 | 9.64 | 9.32 | 9.59 | 9.59 | 1.12% | 1,537,025 |
| May 15, 2026 | 9.69 | 9.77 | 9.35 | 9.49 | 9.49 | -1.15% | 2,416,964 |