Skip to main content
Stora Enso Oyj (HEL:STERV)
Finland flag Finland · Delayed Price · Currency is EUR
10.30
-0.10 (-0.96%)
At close: Dec 5, 2025

Stora Enso Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.3610.4610.2510.3010.30-0.96%1,424,100
Dec 4, 202510.2710.4810.2310.4010.401.86%2,086,844
Dec 3, 20259.9510.449.9510.2110.212.78%1,394,571
Dec 2, 202510.0710.089.899.939.93-0.81%1,105,883
Dec 1, 202510.0810.119.9310.0210.02-1.14%1,476,238
Nov 28, 202510.1810.2310.0710.1310.13-0.34%1,387,422
Nov 27, 202510.0010.199.9910.1710.171.60%747,460
Nov 26, 202510.0810.159.9310.0110.01-0.35%1,563,589
Nov 25, 20259.8810.149.7510.0410.041.83%1,824,145
Nov 24, 20259.769.909.679.869.862.13%3,376,898
Nov 21, 20259.459.729.399.659.651.11%1,418,356
Nov 20, 20259.809.869.529.559.55-2.57%1,213,598
Nov 19, 20259.709.939.679.809.801.09%1,269,752
Nov 18, 20259.929.949.649.699.69-3.35%1,840,937
Nov 17, 202510.2410.2510.0310.0310.03-2.05%1,446,968
Nov 14, 202510.5211.0010.0310.2410.24-3.12%4,281,650
Nov 13, 202510.6910.8010.5710.5710.57-0.89%1,252,416
Nov 12, 202510.5110.7310.4610.6710.671.67%1,813,956
Nov 11, 202510.2110.5010.2010.4910.492.89%1,867,512
Nov 10, 202510.1410.3210.1210.2010.201.65%1,425,374
Nov 7, 20259.9910.119.9010.0310.03-0.10%2,460,463
Nov 6, 202510.1010.2510.0410.0410.04-0.35%2,032,082
Nov 5, 20259.9010.129.8510.0810.080.50%1,138,182
Nov 4, 20259.9610.039.8310.0310.030.20%792,261
Nov 3, 202510.0010.179.9510.0110.01-0.94%1,636,983
Oct 31, 202510.0010.229.9810.1010.101.08%3,028,178
Oct 30, 20259.7410.009.709.999.992.40%1,443,344
Oct 29, 20259.719.859.669.769.760.23%1,513,733
Oct 28, 20259.679.759.559.749.740.47%1,210,115
Oct 27, 20259.849.899.589.699.69-1.18%1,351,741
Oct 24, 20259.689.869.589.819.812.15%2,008,963
Oct 23, 20259.129.619.119.609.608.38%3,557,690
Oct 22, 20258.768.918.708.868.861.12%1,531,245
Oct 21, 20258.728.788.608.768.760.23%1,524,562
Oct 20, 20258.738.748.558.748.740.14%1,198,373
Oct 17, 20258.598.748.508.738.730.67%1,708,284
Oct 16, 20258.818.818.508.678.67-1.57%2,604,578
Oct 15, 20258.748.878.718.818.811.15%1,415,077
Oct 14, 20258.638.798.618.718.71-0.34%1,383,717
Oct 13, 20258.658.748.638.748.741.27%994,509
Oct 10, 20258.838.908.638.638.63-2.31%1,172,806
Oct 9, 20258.888.968.818.838.83-0.59%1,131,940
Oct 8, 20258.949.008.828.888.88-1.09%1,722,108
Oct 7, 20259.089.128.948.988.98-0.80%1,714,288
Oct 6, 20259.509.508.859.059.05-5.21%3,269,753
Oct 3, 20259.509.599.439.559.550.99%1,040,473
Oct 2, 20259.579.659.399.469.46-1.17%831,748
Oct 1, 20259.309.639.309.579.572.51%1,518,595
Sep 30, 20259.339.459.179.349.34-0.30%2,451,282
Sep 29, 20259.359.439.289.369.361.56%1,450,716
Sep 26, 20259.209.279.179.229.220.59%1,153,581
Sep 25, 20259.369.519.159.179.17-2.11%1,905,103
Sep 24, 20259.459.469.279.369.36-2.17%1,428,310
Sep 23, 20259.559.729.539.579.450.25%1,284,375
Sep 22, 20259.429.569.409.559.432.01%807,324
Sep 19, 20259.439.589.369.369.24-0.76%2,396,017
Sep 18, 20259.699.709.359.439.31-2.96%2,257,165
Sep 17, 20259.8610.039.679.729.60-1.26%2,255,296
Sep 16, 20259.629.959.609.849.722.33%2,683,975
Sep 15, 20259.509.759.509.629.501.31%1,403,268
Sep 12, 20259.549.599.409.509.38-0.36%1,049,531
Sep 11, 20259.609.659.419.539.41-0.54%1,558,651
Sep 10, 20259.769.919.539.589.46-1.34%1,840,891
Sep 9, 20259.9410.079.719.719.59-2.00%1,092,875
Sep 8, 20259.739.929.709.919.791.87%1,694,821
Sep 5, 20259.649.909.649.739.611.19%1,001,426
Sep 4, 20259.689.989.619.619.49-0.87%1,124,405
Sep 3, 20259.739.869.659.709.58-0.31%1,437,547
Sep 2, 20259.929.989.679.739.61-1.94%1,015,943
Sep 1, 20259.9810.139.879.929.80-0.58%755,193
Aug 29, 20259.9710.079.899.989.85-0.32%2,667,210
Aug 28, 202510.0810.249.9810.019.88-0.35%853,752
Aug 27, 202510.3810.4810.0310.059.92-2.90%1,214,429
Aug 26, 202510.4310.5410.3510.3510.22-0.91%3,101,916
Aug 25, 202510.4510.5310.4110.4410.31-0.05%874,885
Aug 22, 202510.0110.4710.0110.4510.314.40%2,499,710
Aug 21, 20259.9910.039.8910.019.88-0.25%1,799,819
Aug 20, 202510.0110.109.9510.039.90-0.45%2,111,696
Aug 19, 20259.7310.119.7310.089.953.55%2,712,269
Aug 18, 20259.849.879.669.739.61-1.08%1,083,983
Aug 15, 20259.849.959.759.849.710.96%768,380
Aug 14, 20259.849.919.719.749.62-2.33%1,540,275
Aug 13, 20259.9210.019.859.979.850.50%2,201,407
Aug 12, 20259.889.939.749.929.800.45%1,769,725
Aug 11, 202510.0010.159.869.889.76-1.35%1,144,923
Aug 8, 20259.8610.099.8610.029.891.59%2,444,071
Aug 7, 20259.369.959.369.869.736.39%2,973,595
Aug 6, 20259.169.419.139.279.151.58%1,861,616
Aug 5, 20259.009.158.969.129.011.69%981,691
Aug 4, 20259.059.088.928.978.86-0.36%1,407,459
Aug 1, 20259.019.098.949.008.89-0.35%1,901,310
Jul 31, 20259.329.399.039.038.92-4.22%2,555,041
Jul 30, 20259.399.559.329.439.31-0.13%1,286,153
Jul 29, 20259.759.759.269.449.33-3.34%957,981
Jul 28, 20259.989.989.749.779.65-0.55%1,513,236
Jul 25, 20259.459.899.459.829.703.72%2,287,073
Jul 24, 20259.309.599.159.479.352.09%3,036,547
Jul 23, 20259.119.379.049.289.166.20%3,290,187
Jul 22, 20258.888.948.688.748.63-2.06%2,726,058
Jul 21, 20258.828.998.818.928.811.66%1,099,207