Elisa Oyj (FRA:EIA)
Germany · Delayed Price · Currency is EUR 44.48
-0.02 (-0.04%)
At close: Sep 26, 2025
Elisa Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - | 4 |
| Sep 26, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.04% | 4 |
| Sep 25, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | -0.80% | 4 |
| Sep 24, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.13% | 10 |
| Sep 23, 2025 | 45.10 | 45.10 | 44.92 | 44.92 | 44.92 | -0.18% | 10 |
| Sep 22, 2025 | 45.66 | 45.66 | 45.00 | 45.00 | 45.00 | -2.13% | 2 |
| Sep 19, 2025 | 45.82 | 45.98 | 45.82 | 45.98 | 45.98 | 0.17% | 295 |
| Sep 18, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.22% | 2 |
| Sep 17, 2025 | 46.52 | 46.52 | 46.00 | 46.00 | 46.00 | -2.09% | 2 |
| Sep 16, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.43% | 8 |
| Sep 15, 2025 | 46.94 | 46.94 | 46.78 | 46.78 | 46.78 | 1.74% | 8 |
| Sep 12, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.37% | 2 |
| Sep 11, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -1.56% | 2 |
| Sep 10, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 1.59% | 2 |
| Sep 9, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -1.52% | 2 |
| Sep 8, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.61% | 2 |
| Sep 5, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 2.01% | 2 |
| Sep 4, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.22% | 2 |
| Sep 3, 2025 | 45.52 | 45.52 | 44.98 | 44.98 | 44.98 | -1.27% | 2 |
| Sep 2, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.39% | 40 |
| Sep 1, 2025 | 45.58 | 45.74 | 45.58 | 45.74 | 45.74 | 0.53% | 40 |
| Aug 29, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.39% | 44 |
| Aug 28, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.13% | 44 |
| Aug 27, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.31% | 44 |
| Aug 26, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.57% | 44 |
| Aug 25, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.04% | 44 |
| Aug 22, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.17% | 44 |
| Aug 21, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 1.28% | 44 |
| Aug 20, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.53% | 44 |
| Aug 19, 2025 | 45.32 | 45.50 | 45.32 | 45.50 | 45.50 | 1.47% | 44 |
| Aug 18, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.49% | 167 |
| Aug 15, 2025 | 44.46 | 44.62 | 44.46 | 44.62 | 44.62 | 1.09% | 167 |
| Aug 14, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.59% | 62 |
| Aug 13, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.49% | 62 |
| Aug 12, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.31% | 62 |
| Aug 11, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.98% | 62 |
| Aug 8, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.27% | 62 |
| Aug 7, 2025 | 45.16 | 45.16 | 44.80 | 44.80 | 44.80 | -0.97% | 62 |
| Aug 6, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.62% | 110 |
| Aug 5, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.04% | 110 |
| Aug 4, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.84% | 110 |
| Aug 1, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.40% | 110 |
| Jul 31, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -2.30% | 110 |
| Jul 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.28% | 110 |
| Jul 29, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -1.94% | 110 |
| Jul 28, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 1.31% | 110 |
| Jul 25, 2025 | 45.66 | 45.72 | 45.66 | 45.72 | 45.72 | - | 110 |
| Jul 24, 2025 | 45.98 | 45.98 | 45.72 | 45.72 | 45.72 | 1.20% | 75 |
| Jul 23, 2025 | 46.08 | 46.08 | 45.18 | 45.18 | 45.18 | -0.53% | 85 |
| Jul 22, 2025 | 45.24 | 45.42 | 45.24 | 45.42 | 45.42 | -0.09% | 400 |