Elisa Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	45.52	45.82	45.36	45.70	45.70	0.22%	140,231
Aug 26, 2025	45.68	45.86	45.48	45.60	45.60	-0.18%	264,648
Aug 25, 2025	45.84	45.88	45.58	45.68	45.68	-0.48%	94,620
Aug 22, 2025	45.94	46.16	45.84	45.90	45.90	-	128,090
Aug 21, 2025	45.90	46.00	45.62	45.90	45.90	-	128,048
Aug 20, 2025	45.48	45.94	45.48	45.90	45.90	0.92%	190,671
Aug 19, 2025	45.44	45.62	45.32	45.48	45.48	0.44%	217,392
Aug 18, 2025	45.00	45.36	45.00	45.28	45.28	0.76%	140,012
Aug 15, 2025	44.44	44.94	44.32	44.94	44.94	1.58%	248,821
Aug 14, 2025	44.34	44.58	44.24	44.24	44.24	-0.09%	208,559
Aug 13, 2025	44.12	44.44	44.12	44.28	44.28	0.41%	182,980
Aug 12, 2025	44.50	44.60	44.02	44.10	44.10	-0.85%	177,382
Aug 11, 2025	44.64	44.80	44.44	44.48	44.48	-0.36%	173,007
Aug 8, 2025	45.12	45.26	44.50	44.64	44.64	-0.71%	207,623
Aug 7, 2025	44.80	45.08	44.60	44.96	44.96	-0.13%	138,955
Aug 6, 2025	45.04	45.18	44.86	45.02	45.02	-0.13%	231,130
Aug 5, 2025	45.44	45.44	44.88	45.08	45.08	-0.79%	224,580
Aug 4, 2025	45.26	45.66	45.22	45.44	45.44	0.40%	178,083
Aug 1, 2025	45.00	45.64	44.94	45.26	45.26	0.22%	194,966
Jul 31, 2025	44.88	45.30	44.84	45.16	45.16	0.76%	247,627
Jul 30, 2025	45.66	46.04	44.82	44.82	44.82	-18.51%	475,588
Jul 29, 2025	45.08	55.00	45.00	55.00	55.00	21.57%	232,372
Jul 28, 2025	45.88	45.88	45.08	45.24	45.24	-1.18%	218,973
Jul 25, 2025	45.82	45.92	45.52	45.78	45.78	-0.09%	193,821
Jul 24, 2025	45.50	45.82	45.32	45.82	45.82	0.79%	188,854
Jul 23, 2025	45.48	45.54	44.98	45.46	45.46	-0.22%	311,222
Jul 22, 2025	45.48	45.62	45.20	45.56	45.56	0.13%	234,228
Jul 21, 2025	45.78	45.80	45.18	45.50	45.50	-0.61%	187,150
Jul 18, 2025	46.40	46.52	45.32	45.78	45.78	-1.17%	248,482
Jul 17, 2025	46.44	46.78	46.18	46.32	46.32	-0.26%	142,707
Jul 16, 2025	46.60	46.82	46.34	46.44	46.44	0.04%	242,008
Jul 15, 2025	45.86	46.90	45.00	46.42	46.42	-0.56%	397,812
Jul 14, 2025	46.26	46.68	46.04	46.68	46.68	0.91%	209,419
Jul 11, 2025	46.40	46.56	46.18	46.26	46.26	-0.43%	111,034
Jul 10, 2025	46.96	46.98	46.30	46.46	46.46	-0.98%	175,255
Jul 9, 2025	46.82	47.22	46.80	46.92	46.92	-0.04%	125,119
Jul 8, 2025	47.20	47.20	46.76	46.94	46.94	-0.80%	163,930
Jul 7, 2025	47.40	47.64	47.24	47.32	47.32	-0.25%	120,814
Jul 4, 2025	47.40	47.62	47.26	47.44	47.44	-0.46%	183,701
Jul 3, 2025	47.80	47.90	47.48	47.66	47.66	-0.21%	100,763
Jul 2, 2025	47.92	48.16	47.68	47.76	47.76	-0.33%	267,173
Jul 1, 2025	47.34	48.10	47.28	47.92	47.92	1.78%	202,558
Jun 30, 2025	47.00	47.22	46.92	47.08	47.08	0.26%	294,823
Jun 27, 2025	46.96	47.22	46.72	46.96	46.96	-	135,556
Jun 26, 2025	46.64	47.34	46.64	46.96	46.96	1.87%	293,882
Jun 25, 2025	46.96	47.04	46.08	46.10	46.10	-1.79%	217,097
Jun 24, 2025	47.58	47.68	46.94	46.94	46.94	0.17%	184,178
Jun 23, 2025	46.26	47.28	46.02	46.86	46.86	1.65%	410,471
Jun 19, 2025	45.62	46.22	45.60	46.10	46.10	0.57%	439,392
Jun 18, 2025	45.62	45.86	45.56	45.84	45.84	0.44%	341,423