Elisa Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	41.46	41.68	41.46	41.66	-	1.07%	9,395
May 18, 2026	40.92	41.32	40.64	41.22	41.22	0.73%	177,389
May 15, 2026	41.22	41.64	40.92	40.92	40.92	0.49%	250,979
May 13, 2026	40.78	41.06	40.64	40.72	40.72	-0.63%	246,441
May 12, 2026	40.80	41.30	40.58	40.98	40.98	0.24%	230,017
May 11, 2026	40.60	41.08	40.52	40.88	40.88	0.84%	240,956
May 8, 2026	40.76	40.88	40.44	40.54	40.54	-0.54%	158,500
May 7, 2026	41.10	41.10	40.44	40.76	40.76	-1.12%	387,691
May 6, 2026	41.38	41.50	41.14	41.22	41.22	-0.39%	338,254
May 5, 2026	41.38	42.04	41.26	41.38	41.38	0.05%	341,308
May 4, 2026	41.78	41.82	40.94	41.36	41.36	0.05%	256,422
Apr 30, 2026	40.42	41.38	40.42	41.34	41.34	2.63%	604,937
Apr 29, 2026	40.50	40.52	40.06	40.28	40.28	-	341,502
Apr 28, 2026	40.48	40.64	40.02	40.28	40.28	-0.69%	323,376
Apr 27, 2026	41.40	41.48	40.56	40.56	40.56	-2.41%	352,405
Apr 24, 2026	41.10	42.06	41.10	41.56	41.56	1.12%	321,694
Apr 23, 2026	41.30	41.48	41.08	41.10	41.10	-0.53%	204,795
Apr 22, 2026	41.76	42.00	40.96	41.32	41.32	1.08%	310,087
Apr 21, 2026	40.60	41.78	40.30	40.88	40.88	-1.54%	559,676
Apr 20, 2026	41.52	41.76	41.46	41.52	41.52	0.53%	462,736
Apr 17, 2026	41.34	41.46	40.74	41.30	41.30	-0.10%	447,013
Apr 16, 2026	41.06	41.34	40.64	41.34	41.34	0.68%	424,029
Apr 15, 2026	41.36	41.50	41.06	41.06	41.06	-0.39%	304,375
Apr 14, 2026	41.54	41.62	41.08	41.22	41.22	-0.77%	411,860
Apr 13, 2026	41.82	42.04	41.44	41.54	41.54	-0.67%	300,356
Apr 10, 2026	42.38	42.58	41.82	41.82	41.82	-1.32%	386,809
Apr 9, 2026	42.20	42.50	42.10	42.38	42.38	0.52%	304,391
Apr 8, 2026	42.28	42.48	41.02	42.16	42.16	0.67%	409,018
Apr 7, 2026	41.80	42.12	41.66	41.88	41.88	0.96%	392,266
Apr 2, 2026	41.22	41.68	41.12	41.48	41.48	-1.24%	285,775
Apr 1, 2026	42.18	42.38	41.76	42.00	41.40	0.19%	286,955
Mar 31, 2026	42.00	42.38	41.84	41.92	41.32	-0.80%	426,131
Mar 30, 2026	42.26	42.90	42.26	42.26	41.66	0.14%	322,298
Mar 27, 2026	42.56	43.20	42.20	42.20	41.60	-2.99%	433,724
Mar 26, 2026	42.50	43.50	42.50	43.50	42.88	1.68%	387,812
Mar 25, 2026	43.10	43.24	42.62	42.78	42.17	0.28%	596,969
Mar 24, 2026	42.48	43.02	42.42	42.66	42.05	0.61%	398,201
Mar 23, 2026	42.50	43.14	42.18	42.40	41.79	-0.80%	487,536
Mar 20, 2026	43.12	43.40	42.64	42.74	42.13	-0.88%	828,022
Mar 19, 2026	43.20	43.66	43.12	43.12	42.50	-0.65%	426,598
Mar 18, 2026	44.46	44.56	43.14	43.40	42.78	-2.95%	401,793
Mar 17, 2026	44.86	45.24	44.66	44.72	44.08	-0.31%	356,897
Mar 16, 2026	44.40	44.86	44.30	44.86	44.22	1.04%	266,965
Mar 13, 2026	43.64	44.60	43.52	44.40	43.77	1.74%	428,075
Mar 12, 2026	43.60	43.74	42.96	43.64	43.02	0.65%	329,389
Mar 11, 2026	43.50	43.56	43.22	43.36	42.74	-0.23%	277,912
Mar 10, 2026	43.80	44.10	43.44	43.46	42.84	-0.46%	335,791
Mar 9, 2026	43.80	43.94	43.22	43.66	43.04	-0.95%	377,950
Mar 6, 2026	43.56	44.08	43.32	44.08	43.45	1.05%	514,087
Mar 5, 2026	43.12	43.94	43.10	43.62	43.00	1.16%	319,608