Stora Enso Oyj (FRA:ENUN)
Germany
· Delayed Price · Currency is EUR 9.97
+0.23 (2.31%)
At close: Dec 4, 2025
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.81% | - |
| Dec 4, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 2.31% | - |
| Dec 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.46% | - |
| Dec 2, 2025 | 9.84 | 9.84 | 9.79 | 9.79 | 9.79 | -1.61% | - |
| Dec 1, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | - |
| Nov 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.17% | - |
| Nov 27, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.56% | - |
| Nov 26, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2.65% | - |
| Nov 25, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.48% | - |
| Nov 24, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.61% | - |
| Nov 21, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -2.91% | - |
| Nov 20, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.94% | - |
| Nov 19, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.10% | - |
| Nov 18, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -4.55% | - |
| Nov 17, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -3.48% | - |
| Nov 14, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.67% | - |
| Nov 13, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.97% | - |
| Nov 12, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 2.69% | - |
| Nov 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.60% | - |
| Nov 10, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.86% | - |
| Nov 7, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.15% | - |
| Nov 6, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.66% | - |
| Nov 5, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Nov 4, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.25% | - |
| Nov 3, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.68% | - |
| Oct 31, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.36% | - |
| Oct 30, 2025 | 9.59 | 9.78 | 9.59 | 9.78 | 9.78 | -0.36% | - |
| Oct 29, 2025 | 9.70 | 9.82 | 9.70 | 9.82 | 9.82 | 1.82% | - |
| Oct 28, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.62% | - |
| Oct 27, 2025 | 9.80 | 9.82 | 9.70 | 9.70 | 9.70 | -0.05% | - |
| Oct 24, 2025 | 9.47 | 9.71 | 9.47 | 9.71 | 9.71 | 2.43% | - |
| Oct 23, 2025 | 8.71 | 9.48 | 8.71 | 9.48 | 9.48 | 7.79% | - |
| Oct 22, 2025 | 8.66 | 8.79 | 8.66 | 8.79 | 8.79 | 1.15% | - |
| Oct 21, 2025 | 8.62 | 8.69 | 8.62 | 8.69 | 8.69 | 0.87% | - |
| Oct 20, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.06% | - |
| Oct 17, 2025 | 8.50 | 8.62 | 8.50 | 8.62 | 8.62 | -0.35% | - |
| Oct 16, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.76% | - |
| Oct 15, 2025 | 8.58 | 8.81 | 8.58 | 8.81 | 8.81 | 2.50% | - |
| Oct 14, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.88% | - |
| Oct 13, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.13% | - |
| Oct 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.34% | - |
| Oct 9, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -2.35% | - |
| Oct 8, 2025 | 8.85 | 8.94 | 8.85 | 8.94 | 8.94 | 0.39% | - |
| Oct 7, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -5.11% | - |
| Oct 6, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.64% | - |
| Oct 3, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.17% | - |
| Oct 2, 2025 | 9.42 | 9.45 | 9.42 | 9.44 | 9.44 | 2.67% | 2,598 |
| Oct 1, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.49% | - |
| Sep 30, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.60% | - |
| Sep 29, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.05% | - |
| Sep 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.36% | - |
| Sep 25, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.59% | - |
| Sep 24, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.53% | - |
| Sep 23, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.30 | 1.89% | - |
| Sep 22, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.12 | -2.17% | - |
| Sep 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | -0.21% | - |
| Sep 18, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.34 | -3.66% | - |
| Sep 17, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.70 | 1.92% | - |
| Sep 16, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.52 | 2.94% | - |
| Sep 15, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.25 | -0.90% | - |
| Sep 12, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.33 | - | - |
| Sep 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | -1.61% | - |
| Sep 10, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.48 | -1.54% | - |
| Sep 9, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | 1.67% | - |
| Sep 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | 1.11% | - |
| Sep 5, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.37 | -0.84% | - |
| Sep 4, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.45 | -0.21% | - |
| Sep 3, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.47 | -1.64% | - |
| Sep 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | -0.81% | - |
| Sep 1, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.70 | -0.30% | - |
| Aug 29, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.73 | -0.70% | - |
| Aug 28, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.80 | -2.84% | - |
| Aug 27, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.09 | -0.49% | - |
| Aug 26, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.14 | -0.39% | - |
| Aug 25, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.18 | 4.56% | - |
| Aug 22, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.73 | -0.55% | - |
| Aug 21, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.79 | -0.05% | - |
| Aug 20, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.79 | 3.71% | - |
| Aug 19, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.44 | -1.34% | - |
| Aug 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | 1.15% | - |
| Aug 15, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.46 | -2.34% | - |
| Aug 14, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.69 | 0.56% | - |
| Aug 13, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.64 | 0.51% | - |
| Aug 12, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.59 | -1.67% | - |
| Aug 11, 2025 | 9.86 | 9.88 | 9.86 | 9.88 | 9.75 | 1.75% | - |
| Aug 8, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.58 | 6.41% | - |
| Aug 7, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.00 | 1.56% | - |
| Aug 6, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.87 | 1.47% | - |
| Aug 5, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.74 | -0.11% | - |
| Aug 4, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.75 | -0.45% | - |
| Aug 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | -4.09% | - |
| Jul 31, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.16 | -0.22% | - |
| Jul 30, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | -3.38% | - |
| Jul 29, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.50 | -3.17% | - |
| Jul 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.81 | 4.47% | - |
| Jul 25, 2025 | 9.51 | 9.52 | 9.51 | 9.52 | 9.39 | 4.45% | - |
| Jul 24, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 8.99 | 4.47% | - |
| Jul 23, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.61 | -0.80% | - |
| Jul 22, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.68 | 1.74% | - |
| Jul 21, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.53 | -2.26% | - |