Elisa Oyj (FRA:EIA)
Germany · Delayed Price · Currency is EUR 45.36
-0.70 (-1.52%)
Last updated: Sep 9, 2025, 8:01 AM CET
Elisa Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | - | -1.52% | 2 |
| Sep 8, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | - | 0.61% | 2 |
| Sep 5, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | - | 2.01% | 2 |
| Sep 4, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | - | -0.22% | 2 |
| Sep 3, 2025 | 45.52 | 45.52 | 44.98 | 44.98 | - | -1.27% | 2 |
| Sep 2, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | - | -0.39% | 40 |
| Sep 1, 2025 | 45.58 | 45.74 | 45.58 | 45.74 | - | 0.53% | 40 |
| Aug 29, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | -0.39% | 44 |
| Aug 28, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | - | 0.13% | 44 |
| Aug 27, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | - | 0.31% | 44 |
| Aug 26, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | - | -0.57% | - |
| Aug 25, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | - | -0.04% | - |
| Aug 22, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | - | -0.17% | 44 |
| Aug 21, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | - | 1.28% | 44 |
| Aug 20, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | - | -0.53% | 44 |
| Aug 19, 2025 | 45.32 | 45.50 | 45.32 | 45.50 | - | 1.47% | 44 |
| Aug 18, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | - | 0.49% | - |
| Aug 15, 2025 | 44.46 | 44.62 | 44.46 | 44.62 | - | 1.09% | 167 |
| Aug 14, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | - | -0.59% | 62 |
| Aug 13, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | -0.49% | 62 |
| Aug 12, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | - | 0.31% | 62 |
| Aug 11, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | - | -0.98% | 62 |
| Aug 8, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | - | 0.27% | 62 |
| Aug 7, 2025 | 45.16 | 45.16 | 44.80 | 44.80 | - | -0.97% | 62 |
| Aug 6, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | - | -0.62% | 110 |
| Aug 5, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | - | 0.04% | 110 |
| Aug 4, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | - | 0.84% | 110 |
| Aug 1, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | - | 0.40% | 110 |
| Jul 31, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | - | -2.30% | - |
| Jul 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1.28% | 110 |
| Jul 29, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | - | -1.94% | - |
| Jul 28, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | - | 1.31% | 110 |
| Jul 25, 2025 | 45.66 | 45.72 | 45.66 | 45.72 | - | - | 110 |
| Jul 24, 2025 | 45.98 | 45.98 | 45.72 | 45.72 | - | 1.20% | 75 |
| Jul 23, 2025 | 46.08 | 46.08 | 45.18 | 45.18 | - | -0.53% | 85 |
| Jul 22, 2025 | 45.24 | 45.42 | 45.24 | 45.42 | - | -0.09% | 400 |
| Jul 21, 2025 | 45.64 | 45.64 | 45.46 | 45.46 | - | -2.11% | 120 |
| Jul 18, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | - | -1.40% | 2,540 |
| Jul 17, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | - | 1.90% | 2,540 |
| Jul 16, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | - | -1.28% | 2,540 |
| Jul 15, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | - | 0.91% | 2,540 |
| Jul 14, 2025 | 45.82 | 46.42 | 45.82 | 46.40 | - | 0.30% | 2,540 |
| Jul 11, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | - | -1.49% | 170 |
| Jul 10, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | - | -0.13% | 170 |
| Jul 9, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | - | -0.55% | 170 |
| Jul 8, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | - | -0.42% | 2 |
| Jul 7, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | - | 0.89% | 2 |
| Jul 4, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | - | -0.93% | 2 |
| Jul 3, 2025 | 47.80 | 47.80 | 47.50 | 47.50 | - | -2.18% | 2 |
| Jul 2, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | - | 3.36% | - |