Stora Enso Oyj (HEL:STERV)
Finland · Delayed Price · Currency is EUR 10.07
+0.15 (1.46%)
Oct 13, 2026, 6:29 PM EET
Stora Enso Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 9.97 | 10.20 | 9.95 | 10.07 | 10.07 | 1.46% | 1,318,081 |
| Oct 12, 2026 | 9.80 | 9.96 | 9.78 | 9.92 | 9.92 | 1.51% | 1,440,923 |
| Oct 9, 2026 | 9.94 | 9.97 | 9.77 | 9.77 | 9.77 | - | 1,493,863 |
| Oct 8, 2026 | 9.79 | 9.85 | 9.69 | 9.77 | 9.77 | -0.39% | 1,296,034 |
| Oct 7, 2026 | 9.89 | 9.97 | 9.78 | 9.81 | 9.81 | -1.53% | 1,520,315 |
| Oct 6, 2026 | 9.90 | 9.98 | 9.86 | 9.96 | 9.96 | 1.01% | 1,043,783 |
| Oct 5, 2026 | 10.03 | 10.06 | 9.86 | 9.86 | 9.86 | -1.63% | 905,286 |
| Oct 2, 2026 | 10.02 | 10.22 | 9.97 | 10.03 | 10.03 | 0.53% | 1,321,333 |
| Oct 1, 2026 | 10.17 | 10.28 | 9.97 | 9.97 | 9.97 | -1.90% | 2,090,869 |
| Sep 30, 2026 | 10.25 | 10.32 | 10.17 | 10.17 | 10.17 | -0.59% | 1,257,740 |
| Sep 29, 2026 | 10.38 | 10.39 | 10.23 | 10.23 | 10.23 | -1.54% | 1,193,437 |
| Sep 28, 2026 | 10.46 | 10.61 | 10.26 | 10.39 | 10.39 | -0.48% | 1,077,642 |
| Sep 25, 2026 | 10.51 | 10.54 | 10.44 | 10.44 | 10.44 | -0.71% | 1,209,783 |
| Sep 24, 2026 | 10.58 | 10.63 | 10.47 | 10.51 | 10.51 | -0.85% | 1,501,462 |
| Sep 23, 2026 | 10.94 | 11.14 | 10.69 | 10.72 | 10.60 | -1.83% | 1,595,939 |
| Sep 22, 2026 | 10.62 | 10.93 | 10.62 | 10.92 | 10.80 | 3.26% | 2,135,483 |
| Sep 21, 2026 | 10.47 | 10.61 | 10.46 | 10.58 | 10.46 | 1.20% | 1,142,851 |
| Sep 18, 2026 | 10.70 | 10.82 | 10.45 | 10.45 | 10.33 | -1.79% | 5,487,859 |
| Sep 17, 2026 | 10.47 | 10.69 | 10.44 | 10.64 | 10.52 | 1.67% | 1,412,027 |
| Sep 16, 2026 | 10.36 | 10.47 | 10.26 | 10.47 | 10.35 | 1.06% | 1,232,723 |
| Sep 15, 2026 | 10.13 | 10.43 | 10.04 | 10.36 | 10.24 | 2.17% | 1,334,431 |
| Sep 14, 2026 | 10.13 | 10.17 | 9.99 | 10.14 | 10.02 | 0.10% | 1,276,857 |
| Sep 11, 2026 | 10.09 | 10.28 | 10.09 | 10.13 | 10.01 | 0.30% | 1,026,421 |
| Sep 10, 2026 | 10.37 | 10.42 | 10.10 | 10.10 | 9.98 | -2.27% | 1,975,216 |
| Sep 9, 2026 | 10.29 | 10.59 | 10.15 | 10.33 | 10.21 | -0.10% | 1,996,470 |
| Sep 8, 2026 | 10.16 | 10.43 | 10.11 | 10.34 | 10.22 | 1.62% | 1,604,034 |
| Sep 7, 2026 | 10.17 | 10.22 | 10.11 | 10.18 | 10.06 | -0.05% | 790,276 |
| Sep 4, 2026 | 10.02 | 10.21 | 9.95 | 10.18 | 10.07 | 1.65% | 947,292 |
| Sep 3, 2026 | 10.17 | 10.34 | 10.00 | 10.02 | 9.90 | -1.52% | 1,134,650 |
| Sep 2, 2026 | 10.20 | 10.25 | 10.09 | 10.17 | 10.06 | -0.59% | 1,234,871 |
| Sep 1, 2026 | 10.17 | 10.31 | 10.02 | 10.23 | 10.12 | 1.04% | 1,205,346 |
| Aug 31, 2026 | 10.11 | 10.33 | 10.10 | 10.13 | 10.01 | 0.15% | 2,811,222 |
| Aug 28, 2026 | 10.07 | 10.26 | 10.07 | 10.11 | 10.00 | 0.95% | 1,700,885 |
| Aug 27, 2026 | 9.99 | 10.08 | 9.85 | 10.02 | 9.90 | 1.04% | 1,524,047 |
| Aug 26, 2026 | 9.91 | 9.97 | 9.86 | 9.91 | 9.80 | 0.02% | 748,390 |
| Aug 25, 2026 | 9.90 | 10.02 | 9.87 | 9.91 | 9.80 | 0.41% | 1,126,645 |
| Aug 24, 2026 | 9.82 | 9.91 | 9.78 | 9.87 | 9.76 | 0.49% | 835,038 |
| Aug 21, 2026 | 9.72 | 9.87 | 9.72 | 9.82 | 9.71 | 0.97% | 1,124,582 |
| Aug 20, 2026 | 9.48 | 9.76 | 9.46 | 9.73 | 9.62 | 3.03% | 1,369,335 |
| Aug 19, 2026 | 9.39 | 9.45 | 9.34 | 9.44 | 9.34 | 0.83% | 1,574,362 |
| Aug 18, 2026 | 9.42 | 9.48 | 9.35 | 9.36 | 9.26 | -0.64% | 1,408,107 |
| Aug 17, 2026 | 9.59 | 9.60 | 9.42 | 9.42 | 9.32 | -1.71% | 1,168,362 |
| Aug 14, 2026 | 9.75 | 9.76 | 9.54 | 9.59 | 9.48 | -0.95% | 1,067,839 |
| Aug 13, 2026 | 9.70 | 9.83 | 9.68 | 9.68 | 9.57 | -0.21% | 1,684,625 |
| Aug 12, 2026 | 9.62 | 9.79 | 9.58 | 9.70 | 9.59 | 0.60% | 1,007,387 |
| Aug 11, 2026 | 9.69 | 9.71 | 9.54 | 9.64 | 9.53 | -0.50% | 1,250,927 |
| Aug 10, 2026 | 9.76 | 9.76 | 9.64 | 9.69 | 9.58 | -0.68% | 1,178,449 |
| Aug 7, 2026 | 9.75 | 9.79 | 9.65 | 9.76 | 9.65 | - | 1,061,332 |
| Aug 6, 2026 | 9.87 | 10.09 | 9.72 | 9.76 | 9.65 | -1.01% | 2,243,060 |
| Aug 5, 2026 | 10.03 | 10.08 | 9.80 | 9.86 | 9.75 | -1.20% | 1,275,936 |