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