Elisa Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	38.12	38.22	37.72	37.88	-	-0.11%	275,836
Nov 19, 2025	38.28	38.38	37.92	37.92	37.92	-0.84%	501,599
Nov 18, 2025	38.46	38.48	38.12	38.24	38.24	-0.57%	305,022
Nov 17, 2025	38.60	38.74	38.40	38.46	38.46	-0.31%	219,633
Nov 14, 2025	38.64	38.76	38.26	38.58	38.58	-0.10%	430,546
Nov 13, 2025	38.74	38.80	38.20	38.62	38.62	-0.31%	319,180
Nov 12, 2025	38.76	38.92	38.64	38.74	38.74	-0.05%	358,926
Nov 11, 2025	38.48	38.88	38.48	38.76	38.76	0.88%	293,372
Nov 10, 2025	38.68	38.70	38.32	38.42	38.42	-0.67%	382,979
Nov 7, 2025	37.66	38.82	37.66	38.68	38.68	2.82%	449,484
Nov 6, 2025	37.52	37.68	37.38	37.62	37.62	0.43%	285,701
Nov 5, 2025	37.48	37.60	37.20	37.46	37.46	-0.05%	371,436
Nov 4, 2025	37.70	37.70	37.34	37.48	37.48	-0.58%	375,813
Nov 3, 2025	38.24	38.36	37.70	37.70	37.70	-1.41%	366,478
Oct 31, 2025	38.38	38.54	38.02	38.24	38.24	-0.21%	534,249
Oct 30, 2025	38.78	38.86	37.98	38.32	38.32	-1.19%	312,126
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