Berlin - Delayed Quote EUR

Stora Enso Oyj (ENUR.BE)

8.94
-0.06
(-0.71%)
At close: 8:13:23 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 19, 20250.000.000.008.948.94-
May 16, 20259.039.039.009.009.0030
May 15, 20259.089.089.089.089.08-
May 14, 20259.039.039.039.039.03-
May 13, 20258.958.958.958.958.95-
May 12, 20258.508.508.508.508.50-
May 9, 20258.398.398.398.398.39-
May 8, 20258.038.038.038.038.03-
May 7, 20257.967.967.967.967.96-
May 6, 20258.128.128.128.128.12-
May 5, 20258.248.248.248.248.24-
May 2, 20258.298.298.298.298.29-
Apr 30, 20258.238.238.238.238.23-
Apr 29, 20258.078.078.078.078.07-
Apr 28, 20258.088.088.088.088.08-
Apr 25, 20258.328.328.328.328.32-
Apr 24, 20257.887.887.887.887.88-
Apr 23, 20257.787.787.787.787.78-
Apr 22, 20257.527.527.527.527.52-
Apr 17, 20257.527.527.527.527.52-
Apr 16, 20257.537.537.537.537.53-
Apr 15, 20257.617.617.617.617.61-
Apr 14, 20257.527.527.527.527.52-
Apr 11, 20257.627.627.627.627.62-
Apr 10, 20257.967.967.967.967.96-
Apr 9, 20257.557.557.557.557.55-
Apr 8, 20257.877.877.767.767.761,000
Apr 7, 20257.427.517.427.517.51133
Apr 4, 20258.648.648.648.648.64-
Apr 3, 20258.698.698.698.698.69-
Apr 2, 20258.758.758.758.758.75-
Apr 1, 20258.728.728.728.728.72-
Mar 31, 20258.968.968.968.968.96-
Mar 28, 20258.898.898.898.898.89-
Mar 27, 20258.978.978.978.978.97-
Mar 26, 20258.978.978.978.978.97-
Mar 25, 20259.129.129.129.129.12-
Mar 24, 20259.319.319.319.319.31-
Mar 21, 2025 0.13 Dividend
Mar 21, 20259.479.479.479.479.47-
Mar 20, 20259.779.779.779.779.64-
Mar 19, 20259.849.849.849.849.71-
Mar 18, 20259.939.939.939.939.80-
Mar 17, 20259.919.919.919.919.77-
Mar 14, 20259.739.739.739.739.60-
Mar 13, 20259.869.869.869.869.73-
Mar 12, 202510.0110.0110.0110.019.87-
Mar 11, 202510.1910.1910.1910.1910.06-
Mar 10, 202510.4610.4610.4610.4610.32-
Mar 7, 202510.5710.5710.5710.5710.43-
Mar 6, 202510.6510.6510.6510.6510.50-
Mar 5, 202510.2210.2210.2210.2210.08-
Mar 4, 202510.2410.2410.2410.2410.11-
Mar 3, 202510.4310.4310.4310.4310.29-
Feb 28, 202510.2110.2110.2110.2110.07-
Feb 27, 202510.4310.4310.4310.4310.29-
Feb 26, 202510.7310.7310.7310.7310.58-
Feb 25, 202510.6310.6310.6310.6310.48-
Feb 24, 202510.7310.7310.7310.7310.59-
Feb 21, 202510.6510.6510.6510.6510.51-
Feb 20, 202510.7610.7610.7610.7610.61-
Feb 19, 202510.9410.9410.9410.9410.80-
Feb 18, 202511.1411.1411.1411.1410.99-
Feb 17, 202510.8610.8610.8610.8610.72-
Feb 14, 202510.6910.6910.6910.6910.55-
Feb 13, 202510.4010.4010.4010.4010.27-
Feb 12, 20259.819.819.819.819.68-
Feb 11, 202510.3410.3410.3410.3410.20-
Feb 10, 202510.5010.5010.5010.5010.36-
Feb 7, 202510.7310.7310.7310.7310.59-
Feb 6, 202510.4810.4810.4810.4810.34-
Feb 5, 202510.4810.4810.4810.4810.35-
Feb 4, 202510.5710.5710.5710.5710.43-
Feb 3, 202510.3510.3510.3510.3510.21-
Jan 31, 202510.5310.5310.5310.5310.39-
Jan 30, 202510.5510.5510.5510.5510.40-
Jan 29, 202510.5210.5210.5210.5210.38-
Jan 28, 202510.2710.2710.2710.2710.14-
Jan 27, 202510.2010.2010.2010.2010.07-
Jan 24, 202510.0610.0610.0610.069.93-
Jan 23, 20259.959.959.959.959.82-
Jan 22, 202510.0310.0310.0310.039.90-
Jan 21, 20259.929.929.929.929.79-
Jan 20, 20259.959.959.959.959.82-
Jan 17, 20259.749.749.749.749.61-
Jan 16, 20259.879.879.879.879.74-
Jan 15, 20259.679.679.679.679.54-
Jan 14, 20259.759.759.759.759.62-
Jan 13, 20259.559.559.559.559.42-
Jan 10, 20259.639.639.639.639.51-
Jan 9, 20259.649.649.649.649.51-
Jan 8, 20259.889.889.889.889.75-
Jan 7, 20259.989.989.989.989.85-
Jan 6, 20259.869.869.869.869.73-
Jan 3, 20259.899.919.899.919.78500
Jan 2, 20259.739.739.739.739.60-
Dec 30, 20249.619.619.619.619.48-
Dec 27, 20249.359.359.359.359.23-
Dec 23, 20249.299.299.299.299.17-
Dec 20, 20249.059.059.059.058.93-
Dec 19, 20249.269.269.269.269.14-
Dec 18, 20249.739.739.739.739.60-
Dec 17, 20249.639.639.639.639.50-
Dec 16, 20249.649.649.649.649.51-
Dec 13, 20249.769.769.769.769.63-
Dec 12, 20249.739.739.739.739.60-
Dec 11, 20249.699.699.699.699.56-
Dec 10, 20249.789.789.789.789.65-
Dec 9, 20249.929.929.929.929.78-
Dec 6, 20249.689.689.689.689.55-
Dec 5, 20249.579.579.579.579.44-
Dec 4, 20249.379.669.379.669.54500
Dec 3, 20249.259.259.259.259.13-
Dec 2, 20249.139.139.139.139.01-
Nov 29, 20249.229.229.229.229.09-
Nov 28, 20249.259.259.259.259.12-
Nov 27, 20249.229.229.229.229.10-
Nov 26, 20249.499.499.499.499.36-
Nov 25, 20249.319.319.319.319.18-
Nov 22, 20249.289.289.289.289.15-
Nov 21, 20249.439.439.439.439.30-
Nov 20, 20249.549.549.549.549.41-
Nov 19, 20249.599.599.599.599.47-
Nov 18, 20249.819.819.819.819.68-
Nov 15, 20249.849.849.849.849.71-
Nov 14, 20249.679.679.679.679.54-
Nov 13, 20249.699.699.699.699.56-
Nov 12, 202410.0010.0010.0010.009.86-
Nov 11, 202410.1410.1410.1410.1410.01-
Nov 8, 202410.3310.3310.3310.3310.19-
Nov 7, 202410.3110.3110.3110.3110.17-
Nov 6, 202410.3110.3110.3110.3110.18-
Nov 5, 202410.2510.2510.2510.2510.11-
Nov 4, 202410.3410.3410.3410.3410.20-
Nov 1, 202410.1910.1910.1910.1910.05-
Oct 31, 202410.1510.1510.1510.1510.01-
Oct 30, 202410.4610.4610.4610.4610.32-
Oct 29, 202410.5910.5910.5910.5910.44-
Oct 28, 202410.6910.6910.6910.6910.55-
Oct 25, 202410.5310.5310.5310.5310.39-
Oct 24, 202410.6110.6110.6110.6110.47-
Oct 23, 202410.7510.7510.7510.7510.61-
Oct 22, 202410.6010.6010.6010.6010.46-
Oct 21, 202410.7610.7610.7610.7610.62-
Oct 18, 202410.6310.8610.6310.8610.72745
Oct 17, 202410.7210.7210.7210.7210.58-
Oct 16, 202411.0711.0710.7510.7510.6150
Oct 15, 202411.5611.5611.5611.5611.41-
Oct 14, 202411.9811.9811.9811.9811.82-
Oct 11, 202411.7411.7411.7411.7411.59-
Oct 10, 202411.8911.8911.8911.8911.73-
Oct 9, 202411.8111.8111.8111.8111.65-
Oct 8, 202412.1412.1412.1412.1411.97-
Oct 7, 202412.2312.2312.2312.2312.06-
Oct 4, 202411.7911.7911.7911.7911.63-
Oct 3, 202411.3311.3311.3311.3311.18-
Oct 2, 202411.3911.3911.3911.3911.23-
Oct 1, 202411.4111.4111.4111.4111.26-
Sep 30, 202411.3611.3611.3611.3611.21-
Sep 27, 202411.4011.4011.4011.4011.25-
Sep 26, 202411.2711.2711.2711.2711.13-
Sep 25, 202410.9910.9910.9910.9910.84-
Sep 24, 202410.7810.7810.7810.7810.64-
Sep 23, 202410.7810.7810.7810.7810.64-
Sep 20, 202411.2411.2411.2411.2411.10-
Sep 19, 202411.2611.2611.2611.2611.11-
Sep 18, 202411.0911.0911.0911.0910.94-
Sep 17, 202410.9910.9910.9910.9910.84-
Sep 16, 202410.9610.9610.9610.9610.81-
Sep 13, 202410.9410.9410.9410.9410.79-
Sep 12, 202410.8510.8510.8510.8510.71-
Sep 11, 202410.7110.7110.7110.7110.57-
Sep 10, 202410.7110.7110.7110.7110.57-
Sep 9, 202410.8410.8410.8410.8410.70-
Sep 6, 202411.0411.0411.0411.0410.89-
Sep 5, 202411.0211.0211.0211.0210.88-
Sep 4, 202411.2311.2311.2311.2311.08-
Sep 3, 202411.6011.6011.6011.6011.45-
Sep 2, 202411.6511.6511.6511.6511.49-
Aug 30, 202411.4511.4511.4511.4511.30-
Aug 29, 202411.4411.4411.4411.4411.28-
Aug 28, 202411.5111.5111.5111.5111.35-
Aug 27, 202411.5511.5511.5511.5511.39-
Aug 26, 202411.4211.4211.4211.4211.27-
Aug 23, 202411.3111.3111.3111.3111.16-
Aug 22, 202411.4511.4511.4511.4511.30-
Aug 21, 202411.3611.3611.3611.3611.21-
Aug 20, 202411.2711.2711.2711.2711.12-
Aug 19, 202411.0211.0211.0211.0210.87-
Aug 16, 202411.0411.0411.0411.0410.89-
Aug 15, 202410.9110.9110.9110.9110.77-
Aug 14, 202410.8910.8910.8910.8910.75-
Aug 13, 202410.5310.5310.5310.5310.39-
Aug 12, 202410.7410.7410.7410.7410.60-
Aug 9, 202410.6010.6010.6010.6010.46-
Aug 8, 202410.6210.6210.6210.6210.48-
Aug 7, 202410.5410.5410.5410.5410.40-
Aug 6, 202410.7310.7310.7310.7310.59-
Aug 5, 202410.4910.4910.4910.4910.36-
Aug 2, 202411.2011.2011.2011.2011.05-
Aug 1, 202411.4811.4811.4811.4811.33-
Jul 31, 202411.6111.6111.6111.6111.46-
Jul 30, 202411.5511.5511.5511.5511.40-
Jul 29, 202411.4011.4011.4011.4011.25-
Jul 26, 202411.5611.5611.5611.5611.40-
Jul 25, 202411.7311.7311.7311.7311.57-
Jul 24, 202412.5712.5712.5712.5712.40-
Jul 23, 202412.8512.8512.8512.8512.67-
Jul 22, 202412.6312.6312.6312.6312.46-
Jul 19, 202412.6012.6012.6012.6012.43-
Jul 18, 202412.5912.5912.5912.5912.42-
Jul 17, 202412.5212.5212.5212.5212.36-
Jul 16, 202412.3612.3612.3612.3612.20-
Jul 15, 202412.4612.4612.4612.4612.29-
Jul 12, 202412.4012.4012.4012.4012.24-
Jul 11, 202412.4912.4912.4912.4912.32-
Jul 10, 202412.4412.4412.4412.4412.28-
Jul 9, 202412.5912.5912.4712.5212.36900
Jul 8, 202412.5612.5612.5612.5612.39-
Jul 5, 202412.9112.9112.9112.9112.74-
Jul 4, 202412.7912.7912.7912.7912.62-
Jul 3, 202412.6112.6112.6112.6112.44-
Jul 2, 202412.8612.8612.8612.8612.69-
Jul 1, 202413.0113.0113.0113.0112.84-
Jun 28, 202412.7812.7812.7812.7812.61-
Jun 27, 202412.6012.6012.6012.6012.43-
Jun 26, 202412.7712.7712.7712.7712.60-
Jun 25, 202412.5112.5112.5112.5112.34-
Jun 24, 202412.6112.6112.6112.6112.45-
Jun 21, 202412.6512.6512.6512.6512.48-
Jun 20, 202412.4812.4812.4812.4812.31-
Jun 19, 202412.5312.5312.5312.5312.37-
Jun 18, 202412.3612.3612.3612.3612.20-
Jun 17, 202412.2712.2712.2712.2712.11-
Jun 14, 202412.8712.8712.8712.8712.70-
Jun 13, 202412.4412.4412.4412.4412.28-
Jun 12, 202412.5112.5112.5112.5112.34-
Jun 11, 202412.7112.7112.7112.7112.54-
Jun 10, 202412.5912.5912.5912.5912.42-
Jun 7, 202412.8312.8312.8312.8312.66-
Jun 6, 202413.0513.0513.0513.0512.87-
Jun 5, 202413.1313.1313.0813.0812.91100
Jun 4, 202413.3013.3013.3013.3013.12-
Jun 3, 202413.7213.7213.7213.7213.54-
May 31, 202413.4913.4913.4913.4913.32-
May 30, 202413.2313.2313.2313.2313.05-
May 29, 202413.6013.6013.5113.5113.3340
May 28, 202413.5513.5513.5513.5513.36-
May 27, 202413.3113.3113.3113.3113.14-
May 24, 202413.3113.3113.3113.3113.13-
May 23, 202413.5613.5613.5613.5613.37-
May 22, 202413.7613.7613.7613.7613.57-
May 21, 202413.7613.7613.7613.7613.57-
May 20, 202413.6913.6913.6913.6913.50-