Stora Enso Oyj (BIT:1STER)
Italy
· Delayed Price · Currency is EUR 10.38
+0.38 (3.80%)
At close: Dec 3, 2025
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.16% | - |
| Dec 4, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.24% | - |
| Dec 3, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 3.80% | - |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.19% | - |
| Dec 1, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.72% | - |
| Nov 28, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.58% | - |
| Nov 27, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Nov 26, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -3.41% | - |
| Nov 25, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 4.74% | - |
| Nov 24, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 5.54% | - |
| Nov 21, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.35% | - |
| Nov 20, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.20% | - |
| Nov 19, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -3.53% | - |
| Nov 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.11% | - |
| Nov 17, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.72% | - |
| Nov 14, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -2.22% | - |
| Nov 13, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2.57% | - |
| Nov 12, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.67% | - |
| Nov 11, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 3.44% | - |
| Nov 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.72% | - |
| Nov 7, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.08% | - |
| Nov 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.91% | - |
| Nov 5, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.85% | - |
| Nov 4, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.14% | - |
| Nov 3, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.31% | - |
| Oct 31, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.19% | - |
| Oct 30, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.78% | - |
| Oct 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.19% | - |
| Oct 28, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.54% | - |
| Oct 27, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.64% | - |
| Oct 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 6.29% | - |
| Oct 23, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 5.67% | - |
| Oct 22, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.88% | - |
| Oct 21, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.30% | - |
| Oct 20, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.35% | - |
| Oct 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.01% | - |
| Oct 16, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.19% | - |
| Oct 15, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.02% | - |
| Oct 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.99% | - |
| Oct 13, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.45% | - |
| Oct 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.97% | - |
| Oct 9, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.28% | - |
| Oct 8, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.80% | - |
| Oct 7, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -5.63% | - |
| Oct 6, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 3.76% | - |
| Oct 3, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.34% | - |
| Oct 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.02% | - |
| Oct 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.36% | - |
| Sep 30, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.86% | - |
| Sep 29, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.60% | - |
| Sep 26, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.13% | - |
| Sep 25, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.25% | - |
| Sep 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.38% | - |
| Sep 17, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.04% | - |
| Sep 16, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 15, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 12, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 11, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 10, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 9, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 8, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 5, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.65% | - |
| Sep 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.99% | - |
| Sep 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.33% | - |
| Sep 2, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.99% | - |
| Sep 1, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.41% | - |
| Aug 29, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.92% | - |
| Aug 28, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.54% | - |
| Aug 27, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -5.33% | - |
| Aug 26, 2025 | 10.97 | 10.97 | 10.60 | 10.60 | 10.60 | 1.34% | 300 |
| Aug 25, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 3.26% | - |
| Aug 22, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.60% | - |
| Aug 21, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.04% | - |
| Aug 20, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.12% | - |
| Aug 19, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Aug 18, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Aug 14, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.48% | - |
| Aug 13, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.63% | - |
| Aug 12, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.89% | - |
| Aug 11, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.78% | - |
| Aug 8, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 4.47% | - |
| Aug 7, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 4.26% | - |
| Aug 6, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.90% | - |
| Aug 5, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.07% | - |
| Aug 4, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| Aug 1, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.97% | - |
| Jul 31, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.53% | - |
| Jul 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.15% | - |
| Jul 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.43% | - |
| Jul 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 4.28% | - |
| Jul 25, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 3.18% | - |
| Jul 24, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.94% | - |
| Jul 23, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2.78% | - |
| Jul 22, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.47% | - |
| Jul 21, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.05% | - |
| Jul 18, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -6.40% | - |