Elisa Oyj (HEL:ELISA)
 38.32
 -0.46 (-1.19%)
  Oct 30, 2025, 6:29 PM EET
Elisa Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 38.78 | 38.86 | 37.98 | 38.32 | 38.32 | -1.19% | 311,088 | 
| Oct 29, 2025 | 39.48 | 39.54 | 38.50 | 38.78 | 38.78 | -1.67% | 552,845 | 
| Oct 28, 2025 | 39.86 | 39.96 | 39.22 | 39.44 | 39.44 | -0.60% | 351,216 | 
| Oct 27, 2025 | 39.74 | 39.94 | 39.48 | 39.68 | 39.68 | 0.05% | 466,534 | 
| Oct 24, 2025 | 40.14 | 40.42 | 39.28 | 39.66 | 39.66 | -1.15% | 582,743 | 
| Oct 23, 2025 | 39.50 | 41.66 | 39.04 | 40.12 | 40.12 | -8.82% | 1,168,095 | 
| Oct 22, 2025 | 44.22 | 44.30 | 43.80 | 44.00 | 44.00 | -0.50% | 310,446 | 
| Oct 21, 2025 | 43.92 | 44.22 | 43.78 | 44.22 | 44.22 | 0.68% | 312,893 | 
| Oct 20, 2025 | 43.90 | 44.24 | 43.76 | 43.92 | 43.92 | -0.09% | 190,839 | 
| Oct 17, 2025 | 43.40 | 43.96 | 43.14 | 43.96 | 43.96 | 1.29% | 306,566 | 
| Oct 16, 2025 | 43.54 | 43.64 | 43.20 | 43.40 | 43.40 | -3.30% | 377,209 | 
| Oct 15, 2025 | 44.52 | 44.94 | 44.52 | 44.88 | 43.71 | 0.81% | 295,494 | 
| Oct 14, 2025 | 44.30 | 44.68 | 44.14 | 44.52 | 43.36 | 0.95% | 315,135 | 
| Oct 13, 2025 | 44.50 | 44.52 | 43.88 | 44.10 | 42.95 | -0.90% | 217,849 | 
| Oct 10, 2025 | 44.34 | 44.64 | 44.30 | 44.50 | 43.34 | 0.36% | 377,036 | 
| Oct 9, 2025 | 44.36 | 44.44 | 44.12 | 44.34 | 43.18 | - | 258,405 | 
| Oct 8, 2025 | 44.06 | 44.34 | 43.90 | 44.34 | 43.18 | 0.77% | 310,675 | 
| Oct 7, 2025 | 44.36 | 44.38 | 43.88 | 44.00 | 42.85 | -0.45% | 203,477 | 
| Oct 6, 2025 | 44.38 | 44.38 | 43.90 | 44.20 | 43.05 | -0.50% | 250,150 | 
| Oct 3, 2025 | 44.20 | 44.42 | 44.08 | 44.42 | 43.26 | 0.36% | 418,454 | 
| Oct 2, 2025 | 44.34 | 44.42 | 43.76 | 44.26 | 43.11 | -0.27% | 345,874 | 
| Oct 1, 2025 | 44.60 | 44.76 | 44.26 | 44.38 | 43.22 | -0.63% | 221,329 | 
| Sep 30, 2025 | 44.34 | 44.76 | 44.22 | 44.66 | 43.50 | 0.59% | 227,454 | 
| Sep 29, 2025 | 44.08 | 44.80 | 44.08 | 44.40 | 43.24 | -1.25% | 318,121 | 
| Sep 26, 2025 | 44.38 | 44.96 | 44.16 | 44.96 | 43.79 | 1.49% | 251,648 | 
| Sep 25, 2025 | 45.00 | 45.08 | 44.30 | 44.30 | 43.15 | -1.64% | 417,509 | 
| Sep 24, 2025 | 45.20 | 45.30 | 44.98 | 45.04 | 43.87 | 0.13% | 163,986 | 
| Sep 23, 2025 | 45.26 | 45.44 | 44.88 | 44.98 | 43.81 | -0.22% | 149,024 | 
| Sep 22, 2025 | 45.54 | 45.90 | 45.08 | 45.08 | 43.90 | -1.44% | 238,280 | 
| Sep 19, 2025 | 45.70 | 46.06 | 45.58 | 45.74 | 44.55 | -0.17% | 779,922 | 
| Sep 18, 2025 | 45.82 | 46.18 | 45.68 | 45.82 | 44.63 | - | 177,992 | 
| Sep 17, 2025 | 46.42 | 46.44 | 45.76 | 45.82 | 44.63 | -1.29% | 286,922 | 
| Sep 16, 2025 | 46.58 | 47.30 | 46.32 | 46.42 | 45.21 | -0.64% | 352,939 | 
| Sep 15, 2025 | 46.80 | 47.14 | 46.56 | 46.72 | 45.50 | -0.17% | 291,690 | 
| Sep 12, 2025 | 45.98 | 46.98 | 45.84 | 46.80 | 45.58 | 2.01% | 351,357 | 
| Sep 11, 2025 | 45.52 | 45.98 | 45.42 | 45.88 | 44.68 | 1.01% | 335,660 | 
| Sep 10, 2025 | 46.00 | 46.02 | 45.42 | 45.42 | 44.24 | -1.26% | 373,548 | 
| Sep 9, 2025 | 45.54 | 46.00 | 45.54 | 46.00 | 44.80 | 1.10% | 168,631 | 
| Sep 8, 2025 | 45.84 | 45.84 | 45.40 | 45.50 | 44.31 | -0.78% | 204,117 | 
| Sep 5, 2025 | 45.52 | 45.86 | 45.34 | 45.86 | 44.66 | 0.84% | 155,679 | 
| Sep 4, 2025 | 44.90 | 45.66 | 44.80 | 45.48 | 44.29 | 1.34% | 207,260 | 
| Sep 3, 2025 | 45.20 | 45.36 | 44.86 | 44.88 | 43.71 | -0.75% | 183,494 | 
| Sep 2, 2025 | 45.54 | 45.66 | 45.20 | 45.22 | 44.04 | -0.96% | 170,638 | 
| Sep 1, 2025 | 45.52 | 45.84 | 45.48 | 45.66 | 44.47 | 0.31% | 87,252 | 
| Aug 29, 2025 | 45.60 | 45.84 | 45.42 | 45.52 | 44.33 | -0.13% | 295,793 | 
| Aug 28, 2025 | 45.70 | 45.74 | 45.24 | 45.58 | 44.39 | -0.26% | 164,578 | 
| Aug 27, 2025 | 45.52 | 45.82 | 45.36 | 45.70 | 44.51 | 0.22% | 140,231 | 
| Aug 26, 2025 | 45.68 | 45.86 | 45.48 | 45.60 | 44.41 | -0.18% | 264,648 | 
| Aug 25, 2025 | 45.84 | 45.88 | 45.58 | 45.68 | 44.49 | -0.48% | 94,620 | 
| Aug 22, 2025 | 45.94 | 46.16 | 45.84 | 45.90 | 44.70 | - | 128,090 |