Stora Enso Oyj (HEL:STEAV)
Finland
· Delayed Price · Currency is EUR 10.90
-0.30 (-2.68%)
Mar 6, 2026, 6:29 PM EET
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.00 | 11.00 | 10.75 | 10.80 | - | -3.57% | 3,645 |
| Mar 5, 2026 | 10.95 | 11.20 | 10.85 | 11.20 | 11.20 | 2.28% | 6,322 |
| Mar 4, 2026 | 10.75 | 11.05 | 10.65 | 10.95 | 10.95 | 0.92% | 3,379 |
| Mar 3, 2026 | 11.00 | 11.00 | 10.45 | 10.85 | 10.85 | -3.56% | 35,662 |
| Mar 2, 2026 | 11.30 | 11.30 | 11.05 | 11.25 | 11.25 | -2.60% | 12,342 |
| Feb 27, 2026 | 11.50 | 11.60 | 11.40 | 11.55 | 11.55 | 0.43% | 4,954 |
| Feb 26, 2026 | 11.55 | 11.60 | 11.40 | 11.50 | 11.50 | -0.43% | 3,644 |
| Feb 25, 2026 | 11.45 | 11.60 | 11.35 | 11.55 | 11.55 | - | 4,382 |
| Feb 24, 2026 | 11.00 | 11.55 | 11.00 | 11.55 | 11.55 | 2.67% | 10,032 |
| Feb 23, 2026 | 11.30 | 11.40 | 11.15 | 11.25 | 11.25 | -0.88% | 5,140 |
| Feb 20, 2026 | 11.30 | 11.45 | 11.25 | 11.35 | 11.35 | 0.44% | 5,269 |
| Feb 19, 2026 | 11.40 | 11.45 | 11.30 | 11.30 | 11.30 | -0.44% | 1,852 |
| Feb 18, 2026 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | -0.87% | 1,632 |
| Feb 17, 2026 | 11.50 | 11.55 | 11.30 | 11.45 | 11.45 | - | 10,246 |
| Feb 16, 2026 | 11.85 | 11.85 | 11.40 | 11.45 | 11.45 | -3.78% | 11,628 |
| Feb 13, 2026 | 11.80 | 11.90 | 11.50 | 11.90 | 11.90 | - | 4,009 |
| Feb 12, 2026 | 12.05 | 12.15 | 11.75 | 11.90 | 11.90 | -0.83% | 12,583 |
| Feb 11, 2026 | 11.40 | 12.05 | 11.40 | 12.00 | 12.00 | 5.73% | 6,052 |
| Feb 10, 2026 | 10.90 | 11.40 | 10.90 | 11.35 | 11.35 | 5.09% | 27,274 |
| Feb 9, 2026 | 10.65 | 10.95 | 10.65 | 10.80 | 10.80 | 0.93% | 2,845 |
| Feb 6, 2026 | 10.80 | 10.80 | 10.35 | 10.70 | 10.70 | -0.47% | 3,814 |
| Feb 5, 2026 | 10.70 | 10.75 | 10.40 | 10.75 | 10.75 | 0.94% | 7,238 |
| Feb 4, 2026 | 10.05 | 10.80 | 10.05 | 10.65 | 10.65 | 6.50% | 15,191 |
| Feb 3, 2026 | 10.20 | 10.20 | 9.98 | 10.00 | 10.00 | -0.99% | 4,435 |
| Feb 2, 2026 | 9.90 | 10.10 | 9.80 | 10.10 | 10.10 | 1.81% | 5,338 |
| Jan 30, 2026 | 10.30 | 10.30 | 9.88 | 9.92 | 9.92 | -4.15% | 9,470 |
| Jan 29, 2026 | 10.45 | 10.65 | 10.30 | 10.35 | 10.35 | -1.43% | 5,633 |
| Jan 28, 2026 | 10.55 | 10.55 | 10.40 | 10.50 | 10.50 | -1.41% | 1,834 |
| Jan 27, 2026 | 10.70 | 10.70 | 10.55 | 10.65 | 10.65 | - | 541 |
| Jan 26, 2026 | 10.65 | 10.75 | 10.60 | 10.65 | 10.65 | 0.47% | 734 |
| Jan 23, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -1.40% | 1,261 |
| Jan 22, 2026 | 10.60 | 10.75 | 10.50 | 10.75 | 10.75 | 3.86% | 3,061 |
| Jan 21, 2026 | 10.05 | 10.50 | 10.00 | 10.35 | 10.35 | 2.48% | 8,523 |
| Jan 20, 2026 | 10.40 | 10.40 | 10.05 | 10.10 | 10.10 | -2.42% | 4,297 |
| Jan 19, 2026 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | -3.27% | 5,036 |
| Jan 16, 2026 | 11.00 | 11.05 | 10.70 | 10.70 | 10.70 | -2.73% | 4,435 |
| Jan 15, 2026 | 11.05 | 11.05 | 10.90 | 11.00 | 11.00 | -0.45% | 3,820 |
| Jan 14, 2026 | 11.00 | 11.05 | 10.70 | 11.05 | 11.05 | 0.91% | 5,769 |
| Jan 13, 2026 | 10.75 | 11.15 | 10.75 | 10.95 | 10.95 | 1.86% | 8,765 |
| Jan 12, 2026 | 10.95 | 10.95 | 10.75 | 10.75 | 10.75 | -1.83% | 16,335 |
| Jan 9, 2026 | 10.90 | 10.95 | 10.80 | 10.95 | 10.95 | 0.46% | 3,090 |
| Jan 8, 2026 | 11.20 | 11.20 | 10.60 | 10.90 | 10.90 | -2.68% | 8,162 |
| Jan 7, 2026 | 11.20 | 11.25 | 10.85 | 11.20 | 11.20 | 2.28% | 9,473 |
| Jan 5, 2026 | 11.00 | 11.10 | 10.80 | 10.95 | 10.95 | 0.92% | 5,532 |
| Jan 2, 2026 | 10.65 | 11.00 | 10.65 | 10.85 | 10.85 | 1.88% | 7,911 |
| Dec 30, 2025 | 10.55 | 10.75 | 10.55 | 10.65 | 10.65 | 0.95% | 7,014 |
| Dec 29, 2025 | 10.35 | 10.60 | 10.35 | 10.55 | 10.55 | 1.93% | 7,693 |
| Dec 23, 2025 | 10.40 | 10.40 | 10.25 | 10.35 | 10.35 | 0.49% | 1,364 |
| Dec 22, 2025 | 10.30 | 10.40 | 10.25 | 10.30 | 10.30 | - | 7,892 |
| Dec 19, 2025 | 10.40 | 10.45 | 10.30 | 10.30 | 10.30 | -0.48% | 3,916 |
| Dec 18, 2025 | 10.35 | 10.45 | 10.25 | 10.35 | 10.35 | 1.47% | 2,448 |
| Dec 17, 2025 | 10.25 | 10.35 | 10.20 | 10.20 | 10.20 | - | 5,620 |
| Dec 16, 2025 | 10.25 | 10.40 | 10.15 | 10.20 | 10.20 | 0.49% | 2,444 |
| Dec 15, 2025 | 10.35 | 10.40 | 10.15 | 10.15 | 10.15 | -1.93% | 6,970 |
| Dec 12, 2025 | 10.25 | 10.35 | 10.20 | 10.35 | 10.35 | 2.48% | 6,021 |
| Dec 11, 2025 | 10.25 | 10.65 | 10.10 | 10.10 | 10.10 | -1.46% | 14,010 |
| Dec 10, 2025 | 10.10 | 10.35 | 10.10 | 10.25 | 10.25 | - | 6,742 |
| Dec 9, 2025 | 10.30 | 10.30 | 10.10 | 10.25 | 10.25 | -0.97% | 7,365 |
| Dec 8, 2025 | 10.35 | 10.35 | 10.20 | 10.35 | 10.35 | -0.48% | 6,123 |
| Dec 5, 2025 | 10.50 | 10.65 | 10.30 | 10.40 | 10.40 | -0.95% | 11,906 |
| Dec 4, 2025 | 10.50 | 10.65 | 10.50 | 10.50 | 10.50 | 1.45% | 4,353 |
| Dec 3, 2025 | 10.20 | 10.70 | 10.20 | 10.35 | 10.35 | 1.97% | 3,518 |
| Dec 2, 2025 | 10.20 | 10.25 | 10.15 | 10.15 | 10.15 | -0.98% | 5,846 |
| Dec 1, 2025 | 10.25 | 10.35 | 10.15 | 10.25 | 10.25 | -0.49% | 15,433 |
| Nov 28, 2025 | 10.30 | 10.45 | 10.30 | 10.30 | 10.30 | -0.48% | 2,668 |
| Nov 27, 2025 | 10.30 | 10.35 | 10.15 | 10.35 | 10.35 | 1.97% | 1,459 |
| Nov 26, 2025 | 10.20 | 10.30 | 10.15 | 10.15 | 10.15 | -0.98% | 1,144 |
| Nov 25, 2025 | 10.20 | 10.35 | 10.05 | 10.25 | 10.25 | 1.49% | 1,980 |
| Nov 24, 2025 | 9.78 | 10.10 | 9.76 | 10.10 | 10.10 | 3.48% | 11,834 |
| Nov 21, 2025 | 9.48 | 9.88 | 9.36 | 9.76 | 9.76 | 2.95% | 5,546 |
| Nov 20, 2025 | 10.00 | 10.00 | 9.48 | 9.48 | 9.48 | -4.82% | 5,115 |
| Nov 19, 2025 | 9.78 | 10.05 | 9.78 | 9.96 | 9.96 | 1.84% | 2,278 |
| Nov 18, 2025 | 10.15 | 10.15 | 9.78 | 9.78 | 9.78 | -4.12% | 5,866 |
| Nov 17, 2025 | 10.45 | 10.45 | 10.20 | 10.20 | 10.20 | - | 11,778 |
| Nov 14, 2025 | 10.55 | 11.00 | 10.15 | 10.20 | 10.20 | -4.23% | 14,779 |
| Nov 13, 2025 | 10.75 | 10.90 | 10.60 | 10.65 | 10.65 | -0.93% | 32,882 |
| Nov 12, 2025 | 10.60 | 10.80 | 10.50 | 10.75 | 10.75 | 1.42% | 9,245 |
| Nov 11, 2025 | 10.35 | 10.65 | 10.30 | 10.60 | 10.60 | 2.42% | 38,743 |
| Nov 10, 2025 | 10.25 | 10.50 | 10.25 | 10.35 | 10.35 | 0.98% | 3,929 |
| Nov 7, 2025 | 10.35 | 10.35 | 10.20 | 10.25 | 10.25 | -0.97% | 3,246 |
| Nov 6, 2025 | 10.30 | 10.45 | 10.25 | 10.35 | 10.35 | 0.98% | 7,105 |
| Nov 5, 2025 | 10.15 | 10.35 | 10.15 | 10.25 | 10.25 | - | 11,468 |
| Nov 4, 2025 | 10.35 | 10.35 | 10.05 | 10.25 | 10.25 | -0.97% | 4,264 |
| Nov 3, 2025 | 10.40 | 10.45 | 10.25 | 10.35 | 10.35 | - | 9,379 |
| Oct 31, 2025 | 10.25 | 10.50 | 10.20 | 10.35 | 10.35 | 0.98% | 9,885 |
| Oct 30, 2025 | 9.96 | 10.25 | 9.92 | 10.25 | 10.25 | 2.50% | 4,457 |
| Oct 29, 2025 | 9.98 | 10.10 | 9.90 | 10.00 | 10.00 | - | 5,676 |
| Oct 28, 2025 | 9.92 | 10.00 | 9.76 | 10.00 | 10.00 | 0.60% | 4,582 |
| Oct 27, 2025 | 10.20 | 10.20 | 9.90 | 9.94 | 9.94 | -2.55% | 4,902 |
| Oct 24, 2025 | 9.98 | 10.20 | 9.86 | 10.20 | 10.20 | 3.45% | 8,044 |
| Oct 23, 2025 | 9.40 | 9.86 | 9.40 | 9.86 | 9.86 | 8.59% | 15,715 |
| Oct 22, 2025 | 9.04 | 9.22 | 9.04 | 9.08 | 9.08 | 0.44% | 5,087 |
| Oct 21, 2025 | 9.10 | 9.14 | 9.04 | 9.04 | 9.04 | -0.66% | 1,267 |
| Oct 20, 2025 | 9.10 | 9.20 | 8.92 | 9.10 | 9.10 | -0.66% | 8,231 |
| Oct 17, 2025 | 9.04 | 9.24 | 8.96 | 9.16 | 9.16 | 1.33% | 6,687 |
| Oct 16, 2025 | 9.34 | 9.34 | 9.04 | 9.04 | 9.04 | -2.38% | 2,694 |
| Oct 15, 2025 | 9.22 | 9.30 | 9.16 | 9.26 | 9.26 | 0.43% | 3,243 |
| Oct 14, 2025 | 9.26 | 9.32 | 9.20 | 9.22 | 9.22 | -0.43% | 2,827 |
| Oct 13, 2025 | 9.24 | 9.26 | 9.12 | 9.26 | 9.26 | 0.22% | 2,356 |
| Oct 10, 2025 | 9.38 | 9.38 | 9.22 | 9.24 | 9.24 | -2.33% | 7,565 |