Frankfurt - Delayed Quote EUR

Stora Enso Oyj (ENU.F)

8.96
-0.40
(-4.27%)
At close: May 19 at 8:12:39 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 19, 20258.968.968.968.968.96130
May 16, 20259.369.369.369.369.36-
May 15, 20259.309.309.309.309.30-
May 14, 20259.409.409.409.409.40-
May 13, 20259.269.269.269.269.26-
May 12, 20258.748.748.748.748.74-
May 9, 20258.628.628.628.628.62-
May 8, 20258.728.728.728.728.72-
May 7, 20258.368.368.368.368.36130
May 6, 20258.388.388.388.388.38-
May 5, 20258.708.708.708.708.70-
May 2, 20258.388.388.388.388.38-
Apr 30, 20258.568.568.568.568.56-
Apr 29, 20258.408.408.408.408.40-
Apr 28, 20258.228.228.228.228.22-
Apr 25, 20258.388.388.388.388.38-
Apr 24, 20258.248.248.248.248.24-
Apr 23, 20258.308.308.308.308.30-
Apr 22, 20258.168.168.168.168.16-
Apr 17, 20258.228.228.228.228.22-
Apr 16, 20258.188.188.188.188.18-
Apr 15, 20258.588.588.588.588.58-
Apr 14, 20258.868.868.868.868.86-
Apr 11, 20258.348.348.348.348.34-
Apr 10, 20258.488.488.488.488.48-
Apr 9, 20258.288.288.288.288.28-
Apr 8, 20258.408.408.408.408.4080
Apr 7, 20257.627.627.607.607.6040
Apr 4, 20258.648.648.648.648.64-
Apr 3, 20258.848.968.848.968.96200
Apr 2, 20258.828.828.828.828.82-
Apr 1, 20258.608.688.608.688.68-
Mar 31, 20259.149.149.149.149.14-
Mar 28, 20258.928.928.928.928.92-
Mar 27, 20259.029.029.029.029.02-
Mar 26, 20259.009.009.009.009.00-
Mar 25, 20259.029.409.029.409.4065
Mar 24, 20259.269.269.269.269.26-
Mar 21, 2025 0.13 Dividend
Mar 21, 20259.589.589.589.589.58-
Mar 20, 20259.749.749.749.749.61-
Mar 19, 20259.849.849.849.849.71-
Mar 18, 20259.729.729.729.729.59-
Mar 17, 20259.729.729.729.729.59-
Mar 14, 20259.429.429.429.429.29-
Mar 13, 20259.689.909.689.909.771
Mar 12, 20259.889.889.889.889.75-
Mar 11, 20259.849.849.849.849.71-
Mar 10, 20259.849.849.849.849.71-
Mar 7, 202510.4510.4510.4510.4510.31-
Mar 6, 202510.2010.2010.2010.2010.06-
Mar 5, 20259.909.909.909.909.77-
Mar 4, 202510.3510.3510.3510.3510.21-
Mar 3, 202510.1010.1010.1010.109.97-
Feb 28, 202510.4510.4510.4510.4510.31-
Feb 27, 202510.4510.4510.4510.4510.31-
Feb 26, 202510.7510.7510.7510.7510.61-
Feb 25, 202510.5010.5010.5010.5010.36-
Feb 24, 202510.5010.5010.5010.5010.36-
Feb 21, 202510.5510.5510.5510.5510.41-
Feb 20, 202510.7510.7510.7510.7510.61-
Feb 19, 202511.0511.0511.0511.0510.90-
Feb 18, 202511.0511.0511.0511.0510.90-
Feb 17, 202510.7510.7510.7510.7510.61-
Feb 14, 202510.3510.3510.3510.3510.21-
Feb 13, 20259.729.729.729.729.59-
Feb 12, 20259.629.629.629.629.49-
Feb 11, 202510.1010.1010.1010.109.97-
Feb 10, 202510.2010.2010.2010.2010.06-
Feb 7, 202510.2510.2510.2510.2510.11-
Feb 6, 202510.1510.1510.1510.1510.01-
Feb 5, 202510.2510.2510.2510.2510.11-
Feb 4, 202510.4010.4010.4010.4010.26-
Feb 3, 202510.4010.4010.4010.4010.26-
Jan 31, 202510.4510.4510.4510.4510.31-
Jan 30, 202510.1510.1510.1510.1510.01-
Jan 29, 202510.2010.2010.2010.2010.06-
Jan 28, 202510.1010.1010.1010.109.97-
Jan 27, 202510.2510.2510.2510.2510.11-
Jan 24, 20259.809.809.809.809.67-
Jan 23, 20259.709.709.709.709.57-
Jan 22, 20259.809.809.809.809.67-
Jan 21, 20259.769.769.649.649.51172
Jan 20, 20259.769.769.769.769.63-
Jan 17, 20259.609.609.609.609.47-
Jan 16, 20259.769.769.769.769.63-
Jan 15, 20259.489.489.489.489.35-
Jan 14, 20259.489.489.489.489.35-
Jan 13, 20259.689.689.689.689.55-
Jan 10, 20259.469.469.469.469.33-
Jan 9, 20259.709.709.709.709.57105
Jan 8, 20259.709.709.709.709.57-
Jan 7, 20259.709.709.709.709.57-
Jan 6, 20259.689.689.689.689.55-
Jan 3, 20259.689.689.689.689.55-
Jan 2, 20259.449.449.449.449.31-
Dec 30, 20249.449.749.449.749.6165
Dec 27, 20249.069.069.069.068.94-
Dec 23, 20249.289.289.289.289.16-
Dec 20, 20248.948.948.888.888.765
Dec 19, 20249.329.329.329.329.20-
Dec 18, 20249.669.669.669.669.53-
Dec 17, 20249.329.329.329.329.20-
Dec 16, 20249.469.469.469.469.33-
Dec 13, 20249.489.489.489.489.35-
Dec 12, 2024 0.1 Dividend
Dec 12, 20249.549.549.549.549.41-
Dec 11, 20249.589.589.549.549.31-
Dec 10, 20249.629.629.629.629.39-
Dec 9, 20249.509.509.509.509.27-
Dec 6, 20249.389.389.389.389.16-
Dec 5, 20249.389.389.389.389.16-
Dec 4, 20249.229.229.229.229.00-
Dec 3, 20249.209.209.209.208.98-
Dec 2, 20248.709.048.709.048.83-
Nov 29, 20249.149.149.149.148.92-
Nov 28, 20249.009.009.009.008.79-
Nov 27, 20249.149.149.149.148.92-
Nov 26, 20249.349.349.349.349.12-
Nov 25, 20249.209.209.209.208.98-
Nov 22, 20249.209.209.209.208.98-
Nov 21, 20249.409.609.409.609.37130
Nov 20, 20249.529.529.529.529.29-
Nov 19, 20249.389.389.389.389.16-
Nov 18, 20249.629.629.629.629.39-
Nov 15, 20249.609.609.609.609.37-
Nov 14, 20249.389.389.389.389.16-
Nov 13, 20249.649.649.649.649.41-
Nov 12, 20249.889.889.889.889.65-
Nov 11, 20249.849.849.849.849.61-
Nov 8, 202410.1510.1510.1510.159.91-
Nov 7, 202410.0510.0510.0510.059.81-
Nov 6, 202410.0010.0010.0010.009.76-
Nov 5, 202410.0510.0510.0510.059.81-
Nov 4, 202410.0010.0010.0010.009.76-
Nov 1, 202410.1010.1010.1010.109.86-
Oct 31, 202410.0010.1510.0010.159.91200
Oct 30, 202410.3010.3010.3010.3010.06-
Oct 29, 202410.5010.5010.5010.5010.25-
Oct 28, 202410.4510.4510.4510.4510.20226
Oct 25, 202410.2010.2010.2010.209.96-
Oct 24, 202410.6010.6010.6010.6010.35-
Oct 23, 202410.6510.6510.6510.6510.40-
Oct 22, 202410.6010.6010.6010.6010.35-
Oct 21, 202410.6010.6010.6010.6010.35-
Oct 18, 202410.5510.5510.5510.5510.30-
Oct 17, 202410.5510.5510.5510.5510.30-
Oct 16, 202411.1011.1011.1011.1010.84-
Oct 15, 202411.4011.6011.4011.6011.3365
Oct 14, 202411.7511.7511.7511.7511.47-
Oct 11, 202411.6011.6011.6011.6011.33-
Oct 10, 202411.7011.7011.7011.7011.42-
Oct 9, 202411.6511.6511.6511.6511.37-
Oct 8, 202411.9011.9011.9011.9011.62-
Oct 7, 202411.9011.9011.9011.9011.62-
Oct 4, 202411.7011.7011.7011.7011.42-
Oct 3, 202411.3011.3011.3011.3011.03-
Oct 2, 202411.3011.3011.3011.3011.03-
Oct 1, 202411.2011.2011.2011.2010.93-
Sep 30, 202411.1511.1511.1511.1510.89-
Sep 27, 202411.2511.2511.2511.2510.98-
Sep 26, 202411.0511.0511.0511.0510.79-
Sep 25, 202410.8010.8010.8010.8010.54-
Sep 24, 202410.6510.6510.6510.6510.40-
Sep 23, 202410.7010.7010.7010.7010.45-
Sep 20, 202411.3011.3011.3011.3011.03-
Sep 19, 202411.1511.1511.1511.1510.89-
Sep 18, 202411.0011.0011.0011.0010.74-
Sep 17, 202410.8510.8510.8510.8510.59-
Sep 16, 202410.9510.9510.9510.9510.69-
Sep 13, 202410.9010.9010.9010.9010.64-
Sep 12, 202410.7010.7010.7010.7010.45-
Sep 11, 202410.5510.5510.5510.5510.30-
Sep 10, 202410.7510.7510.7510.7510.50-
Sep 9, 202410.7510.7510.7510.7510.50-
Sep 6, 202411.1011.4011.1011.4011.13200
Sep 5, 202410.9510.9510.9510.9510.69-
Sep 4, 202411.3011.3011.3011.3011.03-
Sep 3, 202411.4011.4011.4011.4011.13-
Sep 2, 202411.3011.3011.3011.3011.03-
Aug 30, 202411.4511.4511.4511.4511.18-
Aug 29, 202411.3011.8011.3011.8011.52214
Aug 28, 202411.4511.4511.4511.4511.18-
Aug 27, 202411.4011.4011.4011.4011.13-
Aug 26, 202411.3011.3011.3011.3011.03-
Aug 23, 202411.2511.2511.2511.2510.98-
Aug 22, 202411.4011.4011.4011.4011.13-
Aug 21, 202411.4511.4511.4511.4511.18-
Aug 20, 202411.1011.1011.1011.1010.84-
Aug 19, 202410.9510.9510.9510.9510.69-
Aug 16, 202411.0011.0011.0011.0010.74-
Aug 15, 202410.9510.9510.9510.9510.69-
Aug 14, 202410.6010.6010.6010.6010.35-
Aug 13, 202410.6010.6010.6010.6010.3510
Aug 12, 202410.7510.7510.7510.7510.50-
Aug 9, 202410.4010.4010.4010.4010.15-
Aug 8, 202410.5510.5510.5010.5010.25239
Aug 7, 202410.5510.9510.5510.9510.6920
Aug 6, 202410.4010.4010.4010.4010.15-
Aug 5, 202410.4010.4010.4010.4010.15-
Aug 2, 202411.2011.2011.2011.2010.93-
Aug 1, 202410.9510.9510.9510.9510.69-
Jul 31, 202411.2511.2511.2511.2510.98-
Jul 30, 202411.2511.2511.2511.2510.98-
Jul 29, 202411.2011.2011.2011.2010.93-
Jul 26, 202411.4511.4511.3011.3011.03300
Jul 25, 202411.8511.8511.8511.8511.57-
Jul 24, 202412.5012.5012.5012.5012.20-
Jul 23, 202412.5512.5512.5512.5512.25-
Jul 22, 202412.1512.1512.1512.1511.86-
Jul 19, 202412.3012.3012.3012.3012.01-
Jul 18, 202412.3512.3512.3512.3512.06-
Jul 17, 202412.5512.5512.5512.5512.25-
Jul 16, 202412.1012.1012.1012.1011.81-
Jul 15, 202412.1512.1512.1512.1511.86-
Jul 12, 202412.1012.1012.1012.1011.81-
Jul 11, 202412.2012.2012.2012.2011.91-
Jul 10, 202412.2512.2512.2512.2511.96-
Jul 9, 202412.2512.2512.2512.2511.96-
Jul 8, 202412.3012.7512.3012.7512.4510
Jul 5, 202412.5512.5512.5512.5512.25-
Jul 4, 202412.5012.5012.5012.5012.20-
Jul 3, 202412.2512.2512.2512.2511.96-
Jul 2, 202412.3512.3512.3512.3512.06-
Jul 1, 202412.4012.4012.4012.4012.11-
Jun 28, 202412.1512.1512.1512.1511.86-
Jun 27, 202412.2512.2512.2512.2511.96-
Jun 26, 202412.2512.2512.2512.2511.96-
Jun 25, 202412.1012.7012.1012.7012.4040
Jun 24, 202412.3012.3012.3012.3012.01-
Jun 21, 202412.2512.2512.2512.2511.96-
Jun 20, 202412.2012.2012.2012.2011.91-
Jun 19, 202412.2512.2512.2512.2511.96-
Jun 18, 202412.0012.0012.0012.0011.72-
Jun 17, 202412.2012.2012.2012.2011.91-
Jun 14, 202412.6012.6012.6012.6012.30-
Jun 13, 202412.1512.8512.1512.8512.5550
Jun 12, 202412.2012.2012.2012.2011.91-
Jun 11, 202412.4012.4012.4012.4012.11-
Jun 10, 202412.5012.5012.5012.5012.20-
Jun 7, 202412.8512.8512.8512.8512.55-
Jun 6, 202412.9012.9012.9012.9012.59-
Jun 5, 202412.8512.8512.8512.8512.55-
Jun 4, 202413.1513.1513.1513.1512.84-
Jun 3, 202413.0513.0513.0513.0512.74-
May 31, 202413.3013.3013.3013.3012.98-
May 30, 202412.8512.8512.8512.8512.55-
May 29, 202413.4513.4513.4513.4513.13-
May 28, 202413.1013.1013.1013.1012.79-
May 27, 202413.0513.0513.0513.0512.74-
May 24, 202412.9512.9512.9512.9512.64-
May 23, 202413.4013.4013.4013.4013.08-
May 22, 202413.5013.5013.5013.5013.18-
May 21, 202413.5513.5513.5513.5513.23-
May 20, 202413.4513.4513.4513.4513.13-

Related Tickers

MNODF Mondi plc
16.18
0.00%
 
ARP.ST Arctic Paper S.A.
31.95
-6.44%
 
ABREL.NS Aditya Birla Real Estate Limited
2,173.30
+1.31%
 
PO9.F The Navigator Company, S.A.
3.5020
+0.34%
 
GRG1L.VS Grigeo Group AB
1.0850
0.00%
 
ENC.MC ENCE Energía y Celulosa, S.A.
2.9560
+1.16%
 
SEM.LS Semapa - Sociedade de Investimento e Gestão, SGPS, S.A.
18.18
+1.11%
 
MNDI.L Mondi plc
1,207.50
+0.29%
 
NVG.LS The Navigator Company, S.A.
3.5680
+1.13%
 
UPM.HE UPM-Kymmene Oyj
24.69
-0.92%