Elisa Oyj (FRA:EIA)
Germany · Delayed Price · Currency is EUR 40.56
-0.36 (-0.88%)
Last updated: Oct 24, 2025, 8:02 AM CET
Elisa Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 44.02 | 44.02 | 40.92 | 40.92 | 40.92 | -7.38% | - |
| Oct 22, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.36% | - |
| Oct 21, 2025 | 43.82 | 44.02 | 43.82 | 44.02 | 44.02 | -0.50% | 494 |
| Oct 20, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 3.08% | - |
| Oct 17, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -1.47% | - |
| Oct 16, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -3.24% | - |
| Oct 15, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 43.85 | 2.32% | - |
| Oct 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 42.86 | 0.05% | - |
| Oct 13, 2025 | 44.72 | 44.72 | 43.98 | 43.98 | 42.84 | -0.81% | 200 |
| Oct 10, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 43.19 | 0.05% | - |
| Oct 9, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 43.17 | 1.33% | - |
| Oct 8, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 42.60 | -0.77% | - |
| Oct 7, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 42.93 | -0.45% | - |
| Oct 6, 2025 | 44.38 | 44.38 | 44.28 | 44.28 | 43.13 | - | 12 |
| Oct 3, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 43.13 | -0.67% | - |
| Oct 2, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 43.42 | 0.13% | - |
| Oct 1, 2025 | 44.62 | 44.62 | 44.52 | 44.52 | 43.36 | 0.23% | 26 |
| Sep 30, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 43.27 | -0.13% | - |
| Sep 29, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 43.32 | - | - |
| Sep 26, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 43.32 | -0.04% | - |
| Sep 25, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 43.34 | -0.80% | 4 |
| Sep 24, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 43.69 | -0.13% | - |
| Sep 23, 2025 | 45.10 | 45.10 | 44.92 | 44.92 | 43.75 | -0.18% | 10 |
| Sep 22, 2025 | 45.66 | 45.66 | 45.00 | 45.00 | 43.83 | -2.13% | 2 |
| Sep 19, 2025 | 45.82 | 45.98 | 45.82 | 45.98 | 44.79 | 0.17% | 295 |
| Sep 18, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 44.71 | -0.22% | - |
| Sep 17, 2025 | 46.52 | 46.52 | 46.00 | 46.00 | 44.81 | -2.09% | 2 |
| Sep 16, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 45.76 | 0.43% | - |
| Sep 15, 2025 | 46.94 | 46.94 | 46.78 | 46.78 | 45.56 | 1.74% | 8 |
| Sep 12, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 44.79 | 1.37% | - |
| Sep 11, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 44.18 | -1.56% | - |
| Sep 10, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 44.88 | 1.59% | - |
| Sep 9, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 44.18 | -1.52% | - |
| Sep 8, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 44.86 | 0.61% | - |
| Sep 5, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 44.59 | 2.01% | - |
| Sep 4, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 43.71 | -0.22% | - |
| Sep 3, 2025 | 45.52 | 45.52 | 44.98 | 44.98 | 43.81 | -1.27% | 2 |
| Sep 2, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 44.38 | -0.39% | - |
| Sep 1, 2025 | 45.58 | 45.74 | 45.58 | 45.74 | 44.55 | 0.53% | 40 |
| Aug 29, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 44.32 | -0.39% | - |
| Aug 28, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 44.49 | 0.13% | - |
| Aug 27, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 44.43 | 0.31% | - |
| Aug 26, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 44.30 | -0.57% | - |
| Aug 25, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 44.55 | -0.04% | - |
| Aug 22, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 44.57 | -0.17% | - |
| Aug 21, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 44.65 | 1.28% | - |
| Aug 20, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 44.08 | -0.53% | - |
| Aug 19, 2025 | 45.32 | 45.50 | 45.32 | 45.50 | 44.32 | 1.47% | 44 |
| Aug 18, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 43.68 | 0.49% | - |
| Aug 15, 2025 | 44.46 | 44.62 | 44.46 | 44.62 | 43.46 | 1.09% | 167 |