Stora Enso Oyj (HEL:STERV)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.36 | 10.46 | 10.25 | 10.30 | 10.30 | -0.96% | 1,424,100 |
| Dec 4, 2025 | 10.27 | 10.48 | 10.23 | 10.40 | 10.40 | 1.86% | 2,086,844 |
| Dec 3, 2025 | 9.95 | 10.44 | 9.95 | 10.21 | 10.21 | 2.78% | 1,394,571 |
| Dec 2, 2025 | 10.07 | 10.08 | 9.89 | 9.93 | 9.93 | -0.81% | 1,105,883 |
| Dec 1, 2025 | 10.08 | 10.11 | 9.93 | 10.02 | 10.02 | -1.14% | 1,476,238 |
| Nov 28, 2025 | 10.18 | 10.23 | 10.07 | 10.13 | 10.13 | -0.34% | 1,387,422 |
| Nov 27, 2025 | 10.00 | 10.19 | 9.99 | 10.17 | 10.17 | 1.60% | 747,460 |
| Nov 26, 2025 | 10.08 | 10.15 | 9.93 | 10.01 | 10.01 | -0.35% | 1,563,589 |
| Nov 25, 2025 | 9.88 | 10.14 | 9.75 | 10.04 | 10.04 | 1.83% | 1,824,145 |
| Nov 24, 2025 | 9.76 | 9.90 | 9.67 | 9.86 | 9.86 | 2.13% | 3,376,898 |
| Nov 21, 2025 | 9.45 | 9.72 | 9.39 | 9.65 | 9.65 | 1.11% | 1,418,356 |
| Nov 20, 2025 | 9.80 | 9.86 | 9.52 | 9.55 | 9.55 | -2.57% | 1,213,598 |
| Nov 19, 2025 | 9.70 | 9.93 | 9.67 | 9.80 | 9.80 | 1.09% | 1,269,752 |
| Nov 18, 2025 | 9.92 | 9.94 | 9.64 | 9.69 | 9.69 | -3.35% | 1,840,937 |
| Nov 17, 2025 | 10.24 | 10.25 | 10.03 | 10.03 | 10.03 | -2.05% | 1,446,968 |
| Nov 14, 2025 | 10.52 | 11.00 | 10.03 | 10.24 | 10.24 | -3.12% | 4,281,650 |
| Nov 13, 2025 | 10.69 | 10.80 | 10.57 | 10.57 | 10.57 | -0.89% | 1,252,416 |
| Nov 12, 2025 | 10.51 | 10.73 | 10.46 | 10.67 | 10.67 | 1.67% | 1,813,956 |
| Nov 11, 2025 | 10.21 | 10.50 | 10.20 | 10.49 | 10.49 | 2.89% | 1,867,512 |
| Nov 10, 2025 | 10.14 | 10.32 | 10.12 | 10.20 | 10.20 | 1.65% | 1,425,374 |
| Nov 7, 2025 | 9.99 | 10.11 | 9.90 | 10.03 | 10.03 | -0.10% | 2,460,463 |
| Nov 6, 2025 | 10.10 | 10.25 | 10.04 | 10.04 | 10.04 | -0.35% | 2,032,082 |
| Nov 5, 2025 | 9.90 | 10.12 | 9.85 | 10.08 | 10.08 | 0.50% | 1,138,182 |
| Nov 4, 2025 | 9.96 | 10.03 | 9.83 | 10.03 | 10.03 | 0.20% | 792,261 |
| Nov 3, 2025 | 10.00 | 10.17 | 9.95 | 10.01 | 10.01 | -0.94% | 1,636,983 |
| Oct 31, 2025 | 10.00 | 10.22 | 9.98 | 10.10 | 10.10 | 1.08% | 3,028,178 |
| Oct 30, 2025 | 9.74 | 10.00 | 9.70 | 9.99 | 9.99 | 2.40% | 1,443,344 |
| Oct 29, 2025 | 9.71 | 9.85 | 9.66 | 9.76 | 9.76 | 0.23% | 1,513,733 |
| Oct 28, 2025 | 9.67 | 9.75 | 9.55 | 9.74 | 9.74 | 0.47% | 1,210,115 |
| Oct 27, 2025 | 9.84 | 9.89 | 9.58 | 9.69 | 9.69 | -1.18% | 1,351,741 |
| Oct 24, 2025 | 9.68 | 9.86 | 9.58 | 9.81 | 9.81 | 2.15% | 2,008,963 |
| Oct 23, 2025 | 9.12 | 9.61 | 9.11 | 9.60 | 9.60 | 8.38% | 3,557,690 |
| Oct 22, 2025 | 8.76 | 8.91 | 8.70 | 8.86 | 8.86 | 1.12% | 1,531,245 |
| Oct 21, 2025 | 8.72 | 8.78 | 8.60 | 8.76 | 8.76 | 0.23% | 1,524,562 |
| Oct 20, 2025 | 8.73 | 8.74 | 8.55 | 8.74 | 8.74 | 0.14% | 1,198,373 |
| Oct 17, 2025 | 8.59 | 8.74 | 8.50 | 8.73 | 8.73 | 0.67% | 1,708,284 |
| Oct 16, 2025 | 8.81 | 8.81 | 8.50 | 8.67 | 8.67 | -1.57% | 2,604,578 |
| Oct 15, 2025 | 8.74 | 8.87 | 8.71 | 8.81 | 8.81 | 1.15% | 1,415,077 |
| Oct 14, 2025 | 8.63 | 8.79 | 8.61 | 8.71 | 8.71 | -0.34% | 1,383,717 |
| Oct 13, 2025 | 8.65 | 8.74 | 8.63 | 8.74 | 8.74 | 1.27% | 994,509 |
| Oct 10, 2025 | 8.83 | 8.90 | 8.63 | 8.63 | 8.63 | -2.31% | 1,172,806 |
| Oct 9, 2025 | 8.88 | 8.96 | 8.81 | 8.83 | 8.83 | -0.59% | 1,131,940 |
| Oct 8, 2025 | 8.94 | 9.00 | 8.82 | 8.88 | 8.88 | -1.09% | 1,722,108 |
| Oct 7, 2025 | 9.08 | 9.12 | 8.94 | 8.98 | 8.98 | -0.80% | 1,714,288 |
| Oct 6, 2025 | 9.50 | 9.50 | 8.85 | 9.05 | 9.05 | -5.21% | 3,269,753 |
| Oct 3, 2025 | 9.50 | 9.59 | 9.43 | 9.55 | 9.55 | 0.99% | 1,040,473 |
| Oct 2, 2025 | 9.57 | 9.65 | 9.39 | 9.46 | 9.46 | -1.17% | 831,748 |
| Oct 1, 2025 | 9.30 | 9.63 | 9.30 | 9.57 | 9.57 | 2.51% | 1,518,595 |
| Sep 30, 2025 | 9.33 | 9.45 | 9.17 | 9.34 | 9.34 | -0.30% | 2,451,282 |
| Sep 29, 2025 | 9.35 | 9.43 | 9.28 | 9.36 | 9.36 | 1.56% | 1,450,716 |