Frankfurt - Delayed Quote EUR

Stora Enso Oyj (ENUA.F)

9.56
+0.06
+(0.63%)
At close: May 23 at 8:03:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20259.569.569.569.569.56-
May 22, 20259.509.509.509.509.50-
May 21, 20259.669.669.669.669.66-
May 20, 20259.509.509.509.509.50-
May 19, 20259.709.709.709.709.7012
May 16, 20259.829.829.829.829.82-
May 15, 20259.729.729.729.729.72-
May 14, 20259.809.809.809.809.80-
May 13, 20259.529.529.529.529.52-
May 12, 20259.309.309.309.309.30-
May 9, 20259.229.229.229.229.22-
May 8, 20259.269.469.269.469.46200
May 7, 20259.229.229.229.229.22-
May 6, 20259.129.129.129.129.12-
May 5, 20259.209.209.209.209.20-
May 2, 20259.149.149.149.149.14-
Apr 30, 20259.289.289.289.289.28-
Apr 29, 20259.549.549.549.549.54-
Apr 28, 20259.089.089.089.089.08-
Apr 25, 20259.089.089.089.089.08-
Apr 24, 20258.708.708.708.708.70-
Apr 23, 20258.928.928.928.928.92-
Apr 22, 20258.328.328.328.328.32-
Apr 17, 20258.488.488.488.488.48-
Apr 16, 20258.508.508.508.508.50-
Apr 15, 20258.648.648.648.648.64-
Apr 14, 20258.528.528.528.528.52-
Apr 11, 20258.408.408.408.408.40-
Apr 10, 20258.548.548.548.548.54-
Apr 9, 20258.388.388.388.388.38-
Apr 8, 20258.428.428.428.428.42-
Apr 7, 20258.308.308.188.188.181,500
Apr 4, 20258.848.848.848.848.84-
Apr 3, 20258.888.888.888.888.88-
Apr 2, 20258.848.848.848.848.84-
Apr 1, 20258.908.908.908.908.90-
Mar 31, 20258.988.988.988.988.98-
Mar 28, 20258.888.888.888.888.88-
Mar 27, 20258.848.848.848.848.84-
Mar 26, 20258.988.988.988.988.98-
Mar 25, 20259.049.049.049.049.04-
Mar 24, 20259.229.229.229.229.22-
Mar 21, 2025 0.13 Dividend
Mar 21, 20259.349.349.349.349.34-
Mar 20, 20259.709.709.709.709.57-
Mar 19, 20259.729.729.729.729.59-
Mar 18, 20259.929.929.929.929.79-
Mar 17, 20259.829.829.829.829.69-
Mar 14, 20259.669.669.669.669.53-
Mar 13, 20259.709.709.709.709.57-
Mar 12, 202510.0010.0010.0010.009.87-
Mar 11, 202510.1510.1510.1510.1510.01-
Mar 10, 202510.3510.3510.3510.3510.21-
Mar 7, 202510.5510.5510.5510.5510.41-
Mar 6, 202510.4010.4010.4010.4010.26-
Mar 5, 202510.1510.1510.1510.1510.01-
Mar 4, 202510.1010.1010.1010.109.96-
Mar 3, 202510.2510.2510.2510.2510.11-
Feb 28, 202510.0510.0510.0510.059.92-
Feb 27, 202510.3510.3510.3510.3510.21-
Feb 26, 202510.6010.6010.6010.6010.46-
Feb 25, 202510.4510.4510.4510.4510.31-
Feb 24, 202510.6010.6010.6010.6010.46-
Feb 21, 202510.5510.5510.5510.5510.41-
Feb 20, 202510.7010.7010.7010.7010.56-
Feb 19, 202510.8510.8510.8510.8510.70-
Feb 18, 202511.0511.0511.0511.0510.90-
Feb 17, 202510.7510.7510.7510.7510.61-
Feb 14, 202510.6010.6010.6010.6010.46-
Feb 13, 20259.969.969.969.969.83-
Feb 12, 20259.649.649.649.649.51-
Feb 11, 202510.2010.2010.2010.2010.06-
Feb 10, 202510.4010.4010.4010.4010.26-
Feb 7, 202510.6510.6510.6510.6510.51-
Feb 6, 202510.2010.2010.2010.2010.06-
Feb 5, 202510.3510.3510.3510.3510.21-
Feb 4, 202510.4010.4010.4010.4010.26-
Feb 3, 202510.2010.2010.2010.2010.06-
Jan 31, 202510.5010.5010.5010.5010.36-
Jan 30, 202510.3510.3510.3510.3510.21-
Jan 29, 202510.4010.4010.4010.4010.26-
Jan 28, 202510.2010.2010.2010.2010.06-
Jan 27, 202510.0510.0510.0510.059.92-
Jan 24, 20259.969.969.969.969.83-
Jan 23, 20259.769.769.769.769.63-
Jan 22, 20259.969.969.969.969.83-
Jan 21, 20259.829.889.829.889.75200
Jan 20, 20259.869.869.869.869.73-
Jan 17, 20259.569.569.569.569.43-
Jan 16, 20259.769.769.749.749.611,000
Jan 15, 20259.589.589.589.589.45-
Jan 14, 20259.629.629.629.629.49-
Jan 13, 20259.429.429.429.429.29-
Jan 10, 20259.529.529.449.449.31600
Jan 9, 20259.529.789.529.789.652,000
Jan 8, 20259.729.729.729.729.59-
Jan 7, 20259.8210.109.8210.109.9612
Jan 6, 20259.729.729.729.729.59-
Jan 3, 20259.829.829.829.829.69-
Jan 2, 20259.629.629.629.629.49-
Dec 30, 20249.429.429.429.429.29-
Dec 27, 20249.229.229.229.229.10-
Dec 23, 20249.149.149.149.149.02-
Dec 20, 20248.889.008.889.008.88388
Dec 19, 20249.089.089.089.088.96-
Dec 18, 20249.569.569.569.569.43-
Dec 17, 20249.429.429.429.429.29-
Dec 16, 20249.489.489.489.489.35-
Dec 13, 20249.609.609.609.609.47-
Dec 12, 20249.589.589.589.589.45-
Dec 11, 20249.589.589.589.589.45-
Dec 10, 20249.689.689.689.689.55-
Dec 9, 20249.529.529.529.529.39-
Dec 6, 20249.529.529.529.529.39-
Dec 5, 20249.489.489.489.489.35-
Dec 4, 20249.289.289.289.289.16-
Dec 3, 20249.129.129.129.129.00-
Dec 2, 20248.988.988.988.988.86-
Nov 29, 20249.089.089.089.088.96-
Nov 28, 20249.169.169.169.169.04-
Nov 27, 20249.209.209.109.108.98300
Nov 26, 20249.389.389.389.389.25-
Nov 25, 20249.269.549.269.549.41300
Nov 22, 20249.249.249.249.249.12-
Nov 21, 20249.409.409.409.409.27-
Nov 20, 20249.469.469.469.469.33-
Nov 19, 20249.429.429.429.429.29-
Nov 18, 20249.729.729.729.729.59-
Nov 15, 20249.649.649.649.649.51-
Nov 14, 20249.589.589.589.589.45-
Nov 13, 20249.569.569.569.569.43-
Nov 12, 202410.1010.1010.1010.109.968,000
Nov 11, 202410.1510.1510.1510.1510.0150
Nov 8, 202410.2510.2510.2510.2510.11-
Nov 7, 202410.2510.2510.2510.2510.11-
Nov 6, 202410.5010.5010.5010.5010.36-
Nov 5, 202410.3010.3010.3010.3010.16-
Nov 4, 202410.2510.2510.2510.2510.11-
Nov 1, 202410.1010.1510.1010.1510.0130
Oct 31, 202410.0510.0510.0510.059.92-
Oct 30, 202410.4010.4010.4010.4010.26-
Oct 29, 202410.5010.5010.5010.5010.36-
Oct 28, 202410.5510.5510.5510.5510.41-
Oct 25, 202410.3010.3010.3010.3010.16-
Oct 24, 202410.6010.6010.6010.6010.46-
Oct 23, 202410.6510.8510.6510.8510.7020
Oct 22, 202410.5510.5510.5510.5510.41-
Oct 21, 202410.6510.6510.6510.6510.51-
Oct 18, 202410.5510.5510.5510.5510.41-
Oct 17, 202410.6510.6510.6510.6510.51-
Oct 16, 202411.0011.0011.0011.0010.85-
Oct 15, 202411.4511.4511.4511.4511.30-
Oct 14, 202411.9011.9011.9011.9011.74-
Oct 11, 202411.7011.7011.7011.7011.54-
Oct 10, 202411.7511.7511.7511.7511.59-
Oct 9, 202411.7511.7511.7511.7511.59-
Oct 8, 202412.0512.0512.0512.0511.89-
Oct 7, 202412.0012.0012.0012.0011.84-
Oct 4, 202411.7511.7511.7511.7511.59-
Oct 3, 202411.2511.2511.2511.2511.10-
Oct 2, 202411.3011.3011.3011.3011.15-
Oct 1, 202411.4511.4511.4511.4511.30-
Sep 30, 202411.3011.3011.3011.3011.15-
Sep 27, 202411.1511.1511.1511.1511.00-
Sep 26, 202411.1511.1511.1511.1511.00-
Sep 25, 202411.1011.1011.1011.1010.95-
Sep 24, 202410.7510.7510.7510.7510.61-
Sep 23, 202410.7510.7510.7510.7510.61-
Sep 20, 202411.1511.1511.1511.1511.00-
Sep 19, 202411.1511.1511.1511.1511.00-
Sep 18, 202411.0511.0511.0511.0510.90-
Sep 17, 202410.9010.9010.9010.9010.75-
Sep 16, 202410.9010.9010.9010.9010.75-
Sep 13, 202410.9010.9010.9010.9010.75-
Sep 12, 202410.7510.7510.7510.7510.61-
Sep 11, 202410.6010.6010.6010.6010.46-
Sep 10, 202410.6010.6010.6010.6010.46-
Sep 9, 202410.7510.7510.7510.7510.61-
Sep 6, 202410.9510.9510.9510.9510.80-
Sep 5, 202410.9511.1010.9511.1010.95180
Sep 4, 202411.2011.2011.2011.2011.05-
Sep 3, 202411.5511.5511.5511.5511.40-
Sep 2, 202411.5511.5511.5511.5511.40-
Aug 30, 202411.4011.4011.4011.4011.25-
Aug 29, 202411.3511.3511.3511.3511.20-
Aug 28, 202411.4011.4011.4011.4011.25-
Aug 27, 202411.4011.4011.4011.4011.25-
Aug 26, 202411.6011.6011.6011.6011.441,500
Aug 23, 202411.2511.2511.2511.2511.10-
Aug 22, 202411.3511.3511.3511.3511.20-
Aug 21, 202411.1511.1511.1511.1511.00-
Aug 20, 202411.1511.1511.1511.1511.00-
Aug 19, 202410.9510.9510.9510.9510.80-
Aug 16, 202410.9510.9510.9510.9510.80-
Aug 15, 202410.8010.8010.8010.8010.66-
Aug 14, 202410.8010.8010.8010.8010.66-
Aug 13, 202410.6010.6010.6010.6010.46-
Aug 12, 202410.8010.8010.8010.8010.66-
Aug 9, 202410.5510.5510.5510.5510.41-
Aug 8, 202410.5010.5010.5010.5010.36-
Aug 7, 202410.6010.6010.6010.6010.46-
Aug 6, 202410.5510.5510.5510.5510.41-
Aug 5, 202410.5510.5510.5510.5510.41-
Aug 2, 202411.1511.1511.1511.1511.00-
Aug 1, 202411.4511.4511.4511.4511.30-
Jul 31, 202411.4011.4011.4011.4011.25-
Jul 30, 202411.4511.4511.4511.4511.30-
Jul 29, 202411.3011.3011.3011.3011.15-
Jul 26, 202411.4511.4511.4511.4511.30-
Jul 25, 202411.7511.7511.7511.7511.59-
Jul 24, 202412.5012.5012.5012.5012.33-
Jul 23, 202412.7012.7012.7012.7012.53-
Jul 22, 202412.5012.5012.5012.5012.33-
Jul 19, 202412.4512.4512.4512.4512.28-
Jul 18, 202412.5012.5012.5012.5012.33-
Jul 17, 202412.5012.5012.5012.5012.33-
Jul 16, 202412.2512.2512.2512.2512.09-
Jul 15, 202412.4012.5512.4012.5512.381
Jul 12, 202412.2512.2512.2512.2512.09-
Jul 11, 202412.3512.3512.3512.3512.18300
Jul 10, 202412.3012.3012.3012.3012.14-
Jul 9, 202412.4512.4512.4512.4512.28-
Jul 8, 202412.4512.4512.4512.4512.28-
Jul 5, 202412.8512.8512.8512.8512.68-
Jul 4, 202412.7012.7012.7012.7012.53-
Jul 3, 202412.4012.4012.4012.4012.23-
Jul 2, 202412.7512.7512.7512.7512.58-
Jul 1, 202412.7012.7012.7012.7012.53-
Jun 28, 202412.6012.6012.6012.6012.43-
Jun 27, 202412.4512.4512.4512.4512.28-
Jun 26, 202412.9012.9012.9012.9012.73-
Jun 25, 202412.4512.4512.4512.4512.28-
Jun 24, 202412.4512.4512.4512.4512.28-
Jun 21, 202412.4512.4512.4512.4512.28-
Jun 20, 202412.4012.7512.4012.7512.58800
Jun 19, 202412.2512.2512.2512.2512.09-
Jun 18, 202412.3012.3012.3012.3012.14-
Jun 17, 202412.2512.4012.2512.4012.234,000
Jun 14, 202412.7512.7512.7512.7512.58-
Jun 13, 202412.3012.3012.3012.3012.14-
Jun 12, 202412.3512.3512.3512.3512.18-
Jun 11, 202412.5012.5012.5012.5012.33150
Jun 10, 202412.5512.5512.5512.5512.38-
Jun 7, 202412.6512.6512.6512.6512.48-
Jun 6, 202412.8012.8012.8012.8012.63-
Jun 5, 202413.3013.3013.3013.3013.12-
Jun 4, 202413.2013.2013.2013.2013.02-
Jun 3, 202413.5513.5513.5513.5513.37-
May 31, 202413.4013.4013.4013.4013.22-
May 30, 202413.1013.1013.1013.1012.92-
May 29, 202413.4013.4013.4013.4013.22-
May 28, 202413.3013.5513.3013.5513.372,084
May 27, 202413.2513.2513.2513.2513.07-
May 24, 202413.2013.2013.2013.2013.02-
May 23, 202413.5013.5013.5013.5013.32-

Related Tickers

PO9.F The Navigator Company, S.A.
3.6260
+1.45%
 
ARP.ST Arctic Paper S.A.
30.55
-2.55%
 
GRG1L.VS Grigeo Group AB
1.1000
0.00%
 
MCM.MC Miquel y Costas & Miquel, S.A.
14.10
+0.36%
 
MNDI.L Mondi plc
1,183.00
-2.51%
 
ENC.MC ENCE Energía y Celulosa, S.A.
2.8600
-2.72%
 
SEM.LS Semapa - Sociedade de Investimento e Gestão, SGPS, S.A.
17.92
-2.71%
 
NVG.LS The Navigator Company, S.A.
3.5160
-3.46%
 
MERC Mercer International Inc.
3.5700
-3.77%
 
UPM.HE UPM-Kymmene Oyj
24.59
-1.56%