Stora Enso Oyj (HEL:STERV)
Finland · Delayed Price · Currency is EUR 10.80
-0.12 (-1.10%)
Sep 23, 2026, 4:00 PM EET
Stora Enso Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.94 | 11.14 | 10.82 | 10.85 | - | -0.69% | 293,208 |
| Sep 22, 2026 | 10.62 | 10.93 | 10.62 | 10.92 | 10.92 | 3.26% | 2,135,483 |
| Sep 21, 2026 | 10.47 | 10.61 | 10.46 | 10.58 | 10.58 | 1.20% | 1,142,851 |
| Sep 18, 2026 | 10.70 | 10.82 | 10.45 | 10.45 | 10.45 | -1.79% | 5,255,955 |
| Sep 17, 2026 | 10.47 | 10.69 | 10.44 | 10.64 | 10.64 | 1.67% | 1,412,027 |
| Sep 16, 2026 | 10.36 | 10.47 | 10.26 | 10.47 | 10.47 | 1.06% | 1,232,723 |
| Sep 15, 2026 | 10.13 | 10.43 | 10.04 | 10.36 | 10.36 | 2.17% | 1,318,518 |
| Sep 14, 2026 | 10.13 | 10.17 | 9.99 | 10.14 | 10.14 | 0.10% | 1,276,857 |
| Sep 11, 2026 | 10.09 | 10.28 | 10.09 | 10.13 | 10.13 | 0.30% | 1,026,421 |
| Sep 10, 2026 | 10.37 | 10.42 | 10.10 | 10.10 | 10.10 | -2.27% | 1,899,560 |
| Sep 9, 2026 | 10.29 | 10.59 | 10.15 | 10.33 | 10.33 | -0.10% | 1,640,791 |
| Sep 8, 2026 | 10.16 | 10.43 | 10.11 | 10.34 | 10.34 | 1.62% | 1,561,488 |
| Sep 7, 2026 | 10.17 | 10.22 | 10.11 | 10.18 | 10.18 | -0.05% | 790,276 |
| Sep 4, 2026 | 10.02 | 10.21 | 9.95 | 10.18 | 10.18 | 1.65% | 947,292 |
| Sep 3, 2026 | 10.17 | 10.34 | 10.00 | 10.02 | 10.02 | -1.52% | 1,134,650 |
| Sep 2, 2026 | 10.20 | 10.25 | 10.09 | 10.17 | 10.17 | -0.59% | 1,214,018 |
| Sep 1, 2026 | 10.17 | 10.31 | 10.02 | 10.23 | 10.23 | 1.04% | 1,072,994 |
| Aug 31, 2026 | 10.11 | 10.33 | 10.10 | 10.13 | 10.13 | 0.15% | 2,811,222 |
| Aug 28, 2026 | 10.07 | 10.26 | 10.07 | 10.11 | 10.11 | 0.95% | 1,700,885 |
| Aug 27, 2026 | 9.99 | 10.08 | 9.85 | 10.02 | 10.02 | 1.04% | 1,524,047 |
| Aug 26, 2026 | 9.91 | 9.97 | 9.86 | 9.91 | 9.91 | 0.02% | 748,390 |
| Aug 25, 2026 | 9.90 | 10.02 | 9.87 | 9.91 | 9.91 | 0.41% | 1,126,645 |
| Aug 24, 2026 | 9.82 | 9.91 | 9.78 | 9.87 | 9.87 | 0.49% | 790,563 |
| Aug 21, 2026 | 9.72 | 9.87 | 9.72 | 9.82 | 9.82 | 0.97% | 1,124,582 |
| Aug 20, 2026 | 9.48 | 9.76 | 9.46 | 9.73 | 9.73 | 3.03% | 1,369,335 |
| Aug 19, 2026 | 9.39 | 9.45 | 9.34 | 9.44 | 9.44 | 0.83% | 1,574,362 |
| Aug 18, 2026 | 9.42 | 9.48 | 9.35 | 9.36 | 9.36 | -0.64% | 1,408,107 |
| Aug 17, 2026 | 9.59 | 9.60 | 9.42 | 9.42 | 9.42 | -1.71% | 1,148,549 |
| Aug 14, 2026 | 9.75 | 9.76 | 9.54 | 9.59 | 9.59 | -0.95% | 1,022,080 |
| Aug 13, 2026 | 9.70 | 9.83 | 9.68 | 9.68 | 9.68 | -0.21% | 1,657,489 |
| Aug 12, 2026 | 9.62 | 9.79 | 9.58 | 9.70 | 9.70 | 0.60% | 984,943 |
| Aug 11, 2026 | 9.69 | 9.71 | 9.54 | 9.64 | 9.64 | -0.50% | 1,250,927 |
| Aug 10, 2026 | 9.76 | 9.76 | 9.64 | 9.69 | 9.69 | -0.68% | 1,178,449 |
| Aug 7, 2026 | 9.75 | 9.79 | 9.65 | 9.76 | 9.76 | - | 1,061,332 |
| Aug 6, 2026 | 9.87 | 10.09 | 9.72 | 9.76 | 9.76 | -1.01% | 2,243,060 |
| Aug 5, 2026 | 10.03 | 10.08 | 9.80 | 9.86 | 9.86 | -1.20% | 1,275,936 |
| Aug 4, 2026 | 10.05 | 10.22 | 9.98 | 9.98 | 9.98 | -0.54% | 1,443,782 |
| Aug 3, 2026 | 9.96 | 10.21 | 9.96 | 10.03 | 10.03 | 0.93% | 1,783,036 |
| Jul 31, 2026 | 10.04 | 10.14 | 9.91 | 9.94 | 9.94 | -0.67% | 1,330,783 |
| Jul 30, 2026 | 9.91 | 10.27 | 9.90 | 10.01 | 10.01 | 1.02% | 2,041,993 |
| Jul 29, 2026 | 9.78 | 9.90 | 9.71 | 9.90 | 9.90 | 1.68% | 1,487,263 |
| Jul 28, 2026 | 9.63 | 9.78 | 9.57 | 9.74 | 9.74 | 1.56% | 1,578,970 |
| Jul 27, 2026 | 9.48 | 9.69 | 9.44 | 9.59 | 9.59 | 2.24% | 1,548,070 |
| 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 |