Elisa Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	43.57	43.57	43.57	43.57	43.57	-15.96%	1,157
Sep 4, 2025	51.84	51.84	51.84	51.84	50.48	-4.09%	188
Jul 29, 2025	54.10	54.10	54.05	54.05	52.63	-0.68%	300
Jun 24, 2025	54.42	54.42	54.42	54.42	52.99	9.06%	129
Apr 9, 2025	48.92	49.90	48.92	49.90	48.59	10.48%	200
Apr 30, 2024	45.17	45.17	45.17	45.17	41.58	1.98%	168
Feb 7, 2024	44.29	44.29	44.29	44.29	40.78	-3.51%	106
Jan 29, 2024	45.90	45.90	45.90	45.90	42.26	2.68%	100
Nov 30, 2023	44.70	44.70	44.70	44.70	41.16	-28.42%	141
Apr 28, 2023	62.45	62.45	62.45	62.45	57.50	6.70%	100
Apr 11, 2023	58.53	58.53	58.53	58.53	53.89	11.49%	186
Dec 27, 2022	52.50	52.50	52.50	52.50	48.34	0.11%	242
Dec 16, 2022	52.44	52.44	52.44	52.44	48.28	-5.00%	127
Jul 8, 2022	55.20	55.20	55.20	55.20	50.82	-2.21%	100
May 31, 2022	56.45	56.45	56.45	56.45	51.97	-5.07%	100
Feb 8, 2022	59.47	59.47	59.47	59.47	54.75	0.69%	2,125
Feb 4, 2022	59.06	59.06	59.06	59.06	54.38	0.24%	1,198
Feb 1, 2022	58.92	58.92	58.92	58.92	54.25	1.41%	7,711
Jan 31, 2022	58.10	58.10	58.10	58.10	53.49	1.73%	117
Jan 27, 2022	57.11	57.11	57.11	57.11	52.58	-1.29%	242
Jan 26, 2022	58.15	58.15	57.85	57.85	53.27	-4.45%	389
Jan 12, 2022	60.55	60.55	60.55	60.55	55.75	-2.96%	100
Jan 4, 2022	62.40	62.40	62.40	62.40	57.45	2.14%	100
Nov 1, 2021	61.09	61.09	61.09	61.09	56.25	-2.25%	7,689
Oct 19, 2021	62.50	62.50	62.50	62.50	57.54	-2.78%	100
Sep 23, 2021	64.29	64.29	64.29	64.29	59.19	-1.25%	665
Aug 24, 2021	65.10	65.10	65.10	65.10	59.94	2.12%	100
Jul 26, 2021	63.75	63.75	63.75	63.75	58.70	-	100
Jul 22, 2021	63.75	63.75	63.75	63.75	58.70	-1.24%	100
Jul 16, 2021	64.55	64.55	64.55	64.55	59.43	5.34%	100
Jul 8, 2021	61.28	61.28	61.28	61.28	56.42	-2.19%	126
Jun 16, 2021	62.65	62.65	62.65	62.65	57.68	1.05%	100
Jun 15, 2021	62.00	62.00	62.00	62.00	57.08	2.49%	100
Jun 10, 2021	60.49	60.49	60.49	60.49	55.70	-2.35%	809
Apr 8, 2021	61.95	61.95	61.95	61.95	57.04	1.56%	100
Apr 7, 2021	61.00	61.00	61.00	61.00	56.16	1.42%	100
Mar 31, 2021	60.15	60.15	60.15	60.15	55.38	-2.13%	100
Mar 26, 2021	61.46	61.46	61.46	61.46	56.58	3.00%	809
Feb 10, 2021	59.67	59.67	59.67	59.67	54.94	1.37%	500
Jan 29, 2021	58.86	58.86	58.86	58.86	54.19	4.31%	138
Jan 21, 2021	57.00	57.00	56.43	56.43	51.96	1.22%	600
Jan 14, 2021	55.75	55.75	55.75	55.75	51.33	4.01%	100
Dec 3, 2020	53.60	53.60	53.60	53.60	49.35	-0.79%	113
Dec 2, 2020	54.03	54.03	54.03	54.03	49.74	0.41%	518
Nov 30, 2020	53.81	53.81	53.81	53.81	49.54	-0.11%	186
Nov 20, 2020	53.86	53.86	53.86	53.86	49.59	2.02%	649
Nov 5, 2020	52.80	52.80	52.80	52.80	48.61	3.23%	100
Nov 4, 2020	51.15	51.15	51.15	51.15	47.09	-6.15%	100
Oct 21, 2020	54.50	54.50	54.50	54.50	50.18	-10.22%	500