Stora Enso Oyj Class R STERV
OMXHEX · Finlandiya · Proses Endüstrileri
€9,690,00 (%0,00)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-27 | €9,92 | +%2,02 | €9,75 | €10,03 | €9,73 | 1,59M |
| 2026-10-26 | €9,72 | +%0,33 | €9,70 | €9,82 | €9,65 | 1,30M |
| 2026-10-23 | €9,69 | +%0,48 | €9,63 | €9,72 | €9,51 | 1,25M |
| 2026-10-22 | €9,64 | -%1,61 | €9,80 | €9,81 | €9,55 | 1,33M |
| 2026-10-21 | €9,80 | -%1,17 | €9,95 | €9,95 | €9,80 | 1,04M |
| 2026-10-20 | €9,92 | -%1,07 | €9,99 | €10,03 | €9,85 | 1,37M |
| 2026-10-19 | €10,02 | -%0,84 | €10,08 | €10,10 | €10,00 | 963,00K |
| 2026-10-16 | €10,11 | +%1,42 | €10,10 | €10,14 | €10,01 | 1,11M |
| 2026-10-15 | €9,97 | -%1,21 | €10,04 | €10,12 | €9,78 | 1,95M |
| 2026-10-14 | €10,09 | +%0,25 | €10,06 | €10,22 | €10,05 | 1,51M |
| 2026-10-13 | €10,06 | +%1,46 | €9,97 | €10,20 | €9,95 | 1,36M |
| 2026-10-12 | €9,92 | +%1,51 | €9,80 | €9,96 | €9,78 | 1,47M |
| 2026-10-09 | €9,77 | %0,00 | €9,94 | €9,97 | €9,77 | 1,49M |
| 2026-10-08 | €9,77 | -%0,39 | €9,79 | €9,85 | €9,69 | 1,30M |
| 2026-10-07 | €9,81 | -%1,53 | €9,89 | €9,97 | €9,78 | 1,52M |
| 2026-10-06 | €9,96 | +%1,01 | €9,90 | €9,98 | €9,86 | 1,04M |
| 2026-10-05 | €9,86 | -%1,63 | €10,02 | €10,06 | €9,86 | 903,70K |
| 2026-10-02 | €10,02 | +%0,53 | €10,02 | €10,22 | €9,97 | 1,32M |
| 2026-10-01 | €9,97 | -%1,90 | €10,16 | €10,28 | €9,97 | 2,09M |
| 2026-09-30 | €10,16 | -%0,59 | €10,24 | €10,31 | €10,16 | 1,26M |
| 2026-09-29 | €10,23 | -%1,54 | €10,38 | €10,39 | €10,23 | 1,19M |
| 2026-09-28 | €10,39 | -%0,48 | €10,45 | €10,60 | €10,26 | 1,11M |
| 2026-09-25 | €10,44 | -%0,71 | €10,51 | €10,53 | €10,44 | 1,21M |
| 2026-09-24 | €10,51 | -%1,96 | €10,57 | €10,63 | €10,47 | 1,50M |
| 2026-09-23 | €10,72 | -%1,83 | €10,94 | €11,14 | €10,69 | 1,65M |
| 2026-09-22 | €10,92 | +%3,26 | €10,62 | €10,93 | €10,62 | 2,13M |
| 2026-09-21 | €10,57 | +%1,20 | €10,47 | €10,61 | €10,46 | 1,14M |
| 2026-09-18 | €10,45 | -%1,79 | €10,70 | €10,81 | €10,45 | 5,49M |
| 2026-09-17 | €10,64 | +%1,67 | €10,47 | €10,69 | €10,44 | 1,41M |
| 2026-09-16 | €10,47 | +%1,06 | €10,36 | €10,47 | €10,26 | 1,23M |
| 2026-09-15 | €10,35 | +%2,17 | €10,13 | €10,43 | €10,04 | 1,33M |
| 2026-09-14 | €10,14 | +%0,10 | €10,13 | €10,17 | €9,99 | 1,28M |
| 2026-09-11 | €10,13 | +%0,30 | €10,09 | €10,27 | €10,09 | 1,03M |
| 2026-09-10 | €10,10 | -%2,27 | €10,36 | €10,41 | €10,10 | 1,97M |
| 2026-09-09 | €10,33 | -%0,10 | €10,28 | €10,59 | €10,15 | 2,00M |
| 2026-09-08 | €10,34 | +%1,62 | €10,16 | €10,43 | €10,11 | 1,60M |
| 2026-09-07 | €10,18 | -%0,05 | €10,17 | €10,22 | €10,10 | 790,28K |
| 2026-09-04 | €10,18 | +%1,65 | €10,02 | €10,20 | €9,95 | 942,92K |
| 2026-09-03 | €10,02 | -%1,52 | €10,17 | €10,34 | €10,00 | 1,13M |
| 2026-09-02 | €10,17 | -%0,59 | €10,20 | €10,24 | €10,09 | 1,23M |
| 2026-09-01 | €10,23 | +%1,04 | €10,17 | €10,31 | €10,02 | 1,21M |
| 2026-08-31 | €10,13 | +%0,15 | €10,11 | €10,32 | €10,10 | 2,81M |
| 2026-08-28 | €10,11 | +%0,95 | €10,06 | €10,26 | €10,06 | 1,70M |
| 2026-08-27 | €10,02 | +%1,04 | €9,99 | €10,07 | €9,85 | 1,52M |
| 2026-08-26 | €9,91 | +%0,02 | €9,91 | €9,97 | €9,86 | 748,39K |
| 2026-08-25 | €9,91 | +%0,41 | €9,90 | €10,02 | €9,87 | 1,13M |
| 2026-08-24 | €9,87 | +%0,49 | €9,82 | €9,91 | €9,78 | 835,04K |
| 2026-08-21 | €9,82 | +%0,97 | €9,72 | €9,87 | €9,72 | 1,12M |
| 2026-08-20 | €9,73 | +%3,03 | €9,48 | €9,76 | €9,46 | 1,37M |
| 2026-08-19 | €9,44 | +%0,83 | €9,39 | €9,45 | €9,34 | 1,57M |
| 2026-08-18 | €9,36 | -%0,64 | €9,42 | €9,48 | €9,35 | 1,41M |
| 2026-08-17 | €9,42 | -%1,71 | €9,59 | €9,60 | €9,42 | 1,17M |
| 2026-08-14 | €9,59 | -%0,95 | €9,75 | €9,76 | €9,54 | 1,07M |
| 2026-08-13 | €9,68 | -%0,21 | €9,70 | €9,83 | €9,68 | 1,68M |
| 2026-08-12 | €9,70 | +%0,60 | €9,62 | €9,79 | €9,58 | 1,01M |
| 2026-08-11 | €9,64 | -%0,50 | €9,69 | €9,71 | €9,54 | 1,25M |
| 2026-08-10 | €9,69 | -%0,68 | €9,76 | €9,76 | €9,64 | 1,18M |
| 2026-08-07 | €9,76 | %0,00 | €9,75 | €9,79 | €9,65 | 1,06M |
| 2026-08-06 | €9,76 | -%1,01 | €9,87 | €10,09 | €9,72 | 2,24M |
| 2026-08-05 | €9,86 | -%1,20 | €10,03 | €10,07 | €9,80 | 1,28M |
| 2026-08-04 | €9,98 | -%0,54 | €10,05 | €10,22 | €9,98 | 1,44M |
| 2026-08-03 | €10,03 | +%0,93 | €9,96 | €10,20 | €9,96 | 1,78M |
| 2026-07-31 | €9,94 | -%0,67 | €10,04 | €10,14 | €9,91 | 1,35M |
| 2026-07-30 | €10,01 | +%1,02 | €9,91 | €10,27 | €9,90 | 2,04M |
| 2026-07-29 | €9,90 | +%1,68 | €9,78 | €9,90 | €9,71 | 1,54M |
| 2026-07-28 | €9,74 | +%1,56 | €9,63 | €9,78 | €9,57 | 1,58M |
| 2026-07-27 | €9,59 | +%2,24 | €9,48 | €9,69 | €9,44 | 1,55M |
| 2026-07-24 | €9,38 | +%2,27 | €9,10 | €9,55 | €9,08 | 2,39M |
| 2026-07-23 | €9,17 | -%8,51 | €9,58 | €9,65 | €8,73 | 8,35M |
| 2026-07-22 | €10,02 | +%3,10 | €9,72 | €10,11 | €9,70 | 1,98M |
| 2026-07-21 | €9,72 | +%0,77 | €9,68 | €9,79 | €9,63 | 1,28M |
| 2026-07-20 | €9,65 | -%1,25 | €9,74 | €9,78 | €9,63 | 1,27M |
| 2026-07-17 | €9,77 | +%3,04 | €9,46 | €9,83 | €9,46 | 2,12M |
| 2026-07-16 | €9,48 | +%0,62 | €9,46 | €9,52 | €9,40 | 1,05M |
| 2026-07-15 | €9,43 | +%1,05 | €9,32 | €9,43 | €9,32 | 1,07M |
| 2026-07-14 | €9,33 | %0,00 | €9,23 | €9,39 | €9,21 | 1,14M |
| 2026-07-13 | €9,33 | -%1,21 | €9,37 | €9,40 | €9,28 | 1,25M |
| 2026-07-10 | €9,44 | +%1,97 | €9,36 | €9,62 | €9,36 | 1,40M |
| 2026-07-09 | €9,26 | +%1,09 | €9,24 | €9,27 | €9,12 | 1,67M |
| 2026-07-08 | €9,16 | -%2,09 | €9,34 | €9,36 | €9,12 | 1,24M |
| 2026-07-07 | €9,36 | +%0,49 | €9,31 | €9,50 | €9,26 | 1,16M |
| 2026-07-06 | €9,31 | -%0,89 | €9,35 | €9,42 | €9,31 | 885,18K |
| 2026-07-03 | €9,39 | +%1,56 | €9,30 | €9,41 | €9,30 | 856,65K |
| 2026-07-02 | €9,25 | +%1,69 | €9,14 | €9,32 | €9,12 | 1,83M |
| 2026-07-01 | €9,10 | -%2,47 | €9,30 | €9,34 | €9,06 | 1,98M |
| 2026-06-30 | €9,33 | +%0,87 | €9,28 | €9,39 | €9,24 | 2,33M |
| 2026-06-29 | €9,25 | -%0,02 | €9,25 | €9,37 | €9,19 | 2,21M |
| 2026-06-26 | €9,25 | -%2,39 | €9,38 | €9,40 | €9,11 | 1,97M |
| 2026-06-25 | €9,47 | +%0,38 | €9,49 | €9,55 | €9,38 | 1,87M |
| 2026-06-24 | €9,44 | -%0,38 | €9,47 | €9,55 | €9,41 | 1,53M |