Elisa Oyj (BIT:1ELIS)
Italy · Delayed Price · Currency is EUR 41.64
0.00 (0.00%)
At close: Nov 20, 2025
Elisa Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.82% | - |
| Nov 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Nov 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.86% | - |
| Nov 18, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.20% | - |
| Nov 17, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.40% | - |
| Nov 14, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.20% | - |
| Nov 13, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.85% | - |
| Nov 12, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.56% | - |
| Nov 11, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 1.33% | - |
| Nov 10, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.88% | - |
| Nov 7, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 1.15% | - |
| Nov 6, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - | - |
| Nov 5, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.42% | - |
| Nov 4, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -2.00% | - |
| Nov 3, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -1.12% | - |
| Oct 31, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -2.19% | - |
| Oct 30, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.64% | - |
| Oct 29, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -1.32% | - |
| Oct 28, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -1.16% | - |
| Oct 27, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.24% | - |
| Oct 24, 2025 | 44.10 | 44.10 | 44.10 | 41.64 | 41.64 | -0.90% | 1 |
| Oct 23, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -6.58% | - |
| Oct 22, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 1.03% | - |
| Oct 21, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -2.15% | - |
| Oct 20, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.78% | - |
| Oct 17, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.86% | - |
| Oct 16, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.34% | - |
| Oct 15, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 2.02% | - |
| Oct 14, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 13, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 10, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 9, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 8, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 7, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 6, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 3, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 2, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.04% | - |
| Oct 1, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.13% | - |
| Sep 30, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.40% | - |
| Sep 29, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.44% | - |
| Sep 26, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.18% | - |
| Sep 25, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.35% | - |
| Sep 24, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.09% | - |
| Sep 23, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.83% | - |
| Sep 22, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.04% | - |
| Sep 19, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.57% | - |
| Sep 18, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.03% | - |
| Sep 17, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -1.02% | - |
| Sep 16, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.39% | - |
| Sep 15, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 1.70% | - |