Stora Enso Oyj (HEL:STEAV)
Finland
· Delayed Price · Currency is EUR 10.40
-0.10 (-0.95%)
At close: Dec 5, 2025
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | - | 1.43% | 1,858 |
| 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 |
| Oct 9, 2025 | 9.58 | 9.68 | 9.36 | 9.46 | 9.46 | -0.84% | 14,447 |
| Oct 8, 2025 | 9.74 | 9.74 | 9.46 | 9.54 | 9.54 | -1.45% | 7,994 |
| Oct 7, 2025 | 9.62 | 9.76 | 9.52 | 9.68 | 9.68 | 1.68% | 15,932 |
| Oct 6, 2025 | 9.80 | 9.80 | 9.24 | 9.52 | 9.52 | -2.86% | 21,335 |
| Oct 3, 2025 | 9.88 | 9.88 | 9.66 | 9.80 | 9.80 | -0.81% | 2,382 |
| Oct 2, 2025 | 9.84 | 9.90 | 9.62 | 9.88 | 9.88 | 0.41% | 6,566 |
| Oct 1, 2025 | 9.52 | 9.90 | 9.52 | 9.84 | 9.84 | 3.36% | 5,332 |
| Sep 30, 2025 | 9.64 | 9.64 | 9.50 | 9.52 | 9.52 | -1.24% | 3,138 |
| Sep 29, 2025 | 9.64 | 9.68 | 9.54 | 9.64 | 9.64 | 1.47% | 5,632 |
| Sep 26, 2025 | 9.62 | 9.62 | 9.50 | 9.50 | 9.50 | 0.21% | 2,405 |
| Sep 25, 2025 | 9.60 | 9.80 | 9.48 | 9.48 | 9.48 | -1.46% | 10,434 |
| Sep 24, 2025 | 9.92 | 9.92 | 9.62 | 9.62 | 9.62 | -3.22% | 4,277 |
| Sep 23, 2025 | 9.84 | 9.94 | 9.84 | 9.94 | 9.82 | 1.02% | 3,842 |
| Sep 22, 2025 | 9.72 | 9.88 | 9.66 | 9.84 | 9.72 | 1.03% | 4,066 |
| Sep 19, 2025 | 9.80 | 9.82 | 9.72 | 9.74 | 9.62 | 0.83% | 7,331 |
| Sep 18, 2025 | 9.94 | 9.94 | 9.66 | 9.66 | 9.54 | -2.82% | 6,032 |
| Sep 17, 2025 | 10.15 | 10.25 | 9.94 | 9.94 | 9.82 | -0.60% | 1,996 |
| Sep 16, 2025 | 9.94 | 10.15 | 9.86 | 10.00 | 9.88 | 2.88% | 2,101 |
| Sep 15, 2025 | 10.10 | 10.10 | 9.72 | 9.72 | 9.60 | - | 2,609 |
| Sep 12, 2025 | 9.70 | 9.80 | 9.66 | 9.72 | 9.60 | 0.21% | 2,521 |
| Sep 11, 2025 | 9.82 | 9.96 | 9.68 | 9.70 | 9.58 | -1.22% | 3,716 |
| Sep 10, 2025 | 9.88 | 10.05 | 9.82 | 9.82 | 9.70 | -0.61% | 2,080 |
| Sep 9, 2025 | 10.05 | 10.20 | 9.88 | 9.88 | 9.76 | -2.18% | 4,005 |
| Sep 8, 2025 | 9.94 | 10.15 | 9.92 | 10.10 | 9.98 | 1.41% | 6,037 |
| Sep 5, 2025 | 9.94 | 10.10 | 9.92 | 9.96 | 9.84 | 0.20% | 4,165 |
| Sep 4, 2025 | 9.90 | 10.15 | 9.90 | 9.94 | 9.82 | 0.40% | 6,233 |
| Sep 3, 2025 | 10.30 | 10.30 | 9.88 | 9.90 | 9.78 | -3.41% | 7,533 |
| Sep 2, 2025 | 10.05 | 10.25 | 9.94 | 10.25 | 10.13 | 2.50% | 4,471 |
| Sep 1, 2025 | 10.60 | 10.60 | 10.00 | 10.00 | 9.88 | -5.66% | 17,175 |
| Aug 29, 2025 | 10.20 | 10.60 | 10.15 | 10.60 | 10.47 | 1.92% | 2,962 |
| Aug 28, 2025 | 10.35 | 10.50 | 10.15 | 10.40 | 10.27 | -1.89% | 10,811 |
| Aug 27, 2025 | 10.65 | 10.65 | 10.25 | 10.60 | 10.47 | -0.47% | 5,197 |
| Aug 26, 2025 | 10.65 | 10.70 | 10.55 | 10.65 | 10.52 | -0.47% | 3,208 |
| Aug 25, 2025 | 10.70 | 10.75 | 10.55 | 10.70 | 10.57 | - | 5,475 |
| Aug 22, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.57 | 3.88% | 11,063 |
| Aug 21, 2025 | 10.35 | 10.35 | 10.10 | 10.30 | 10.18 | -0.48% | 3,299 |
| Aug 20, 2025 | 10.45 | 10.45 | 10.25 | 10.35 | 10.23 | -0.96% | 6,839 |
| Aug 19, 2025 | 10.25 | 10.45 | 10.10 | 10.45 | 10.32 | 1.95% | 7,472 |
| Aug 18, 2025 | 10.25 | 10.25 | 9.94 | 10.25 | 10.13 | 0.99% | 7,124 |
| Aug 15, 2025 | 9.94 | 10.25 | 9.94 | 10.15 | 10.03 | 2.32% | 3,934 |
| Aug 14, 2025 | 10.25 | 10.25 | 9.92 | 9.92 | 9.80 | -3.22% | 3,130 |
| Aug 13, 2025 | 10.15 | 10.25 | 10.05 | 10.25 | 10.13 | 1.49% | 3,133 |
| Aug 12, 2025 | 10.20 | 10.20 | 10.05 | 10.10 | 9.98 | -0.98% | 4,777 |
| Aug 11, 2025 | 10.40 | 10.60 | 10.15 | 10.20 | 10.08 | -1.92% | 11,027 |
| Aug 8, 2025 | 10.25 | 10.45 | 10.20 | 10.40 | 10.27 | 1.46% | 9,810 |
| Aug 7, 2025 | 9.78 | 10.35 | 9.78 | 10.25 | 10.13 | 5.67% | 16,088 |
| Aug 6, 2025 | 9.40 | 9.88 | 9.40 | 9.70 | 9.58 | 2.54% | 18,446 |
| Aug 5, 2025 | 9.34 | 9.46 | 9.22 | 9.46 | 9.35 | 1.94% | 8,415 |
| Aug 4, 2025 | 9.36 | 9.50 | 9.16 | 9.28 | 9.17 | -1.28% | 15,152 |
| Aug 1, 2025 | 9.62 | 9.62 | 9.22 | 9.40 | 9.29 | 1.95% | 13,912 |
| Jul 31, 2025 | 9.80 | 9.86 | 9.20 | 9.22 | 9.11 | -6.68% | 18,965 |
| Jul 30, 2025 | 9.82 | 10.00 | 9.66 | 9.88 | 9.76 | 0.61% | 1,070 |
| Jul 29, 2025 | 10.45 | 10.45 | 9.78 | 9.82 | 9.70 | -3.73% | 6,926 |
| Jul 28, 2025 | 10.30 | 10.30 | 10.10 | 10.20 | 10.08 | -0.97% | 9,609 |
| Jul 25, 2025 | 9.90 | 10.30 | 9.86 | 10.30 | 10.18 | 4.04% | 10,686 |
| Jul 24, 2025 | 9.74 | 9.96 | 9.66 | 9.90 | 9.78 | 1.64% | 9,761 |
| Jul 23, 2025 | 9.44 | 9.90 | 9.44 | 9.74 | 9.62 | 3.84% | 5,794 |
| Jul 22, 2025 | 9.50 | 9.50 | 9.12 | 9.38 | 9.27 | -0.64% | 13,835 |
| Jul 21, 2025 | 9.20 | 9.54 | 9.20 | 9.44 | 9.33 | 2.83% | 10,179 |