Elisa Oyj (BIT:1ELIS)
Italy
· Delayed Price · Currency is EUR 41.64
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:00 AM CET
Elisa Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 2.77% | - |
| Dec 4, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.55% | - |
| Dec 3, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -2.91% | - |
| Dec 2, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -3.48% | - |
| Dec 1, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -5.09% | - |
| Nov 28, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 7.34% | - |
| Nov 27, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.40% | - |
| Nov 26, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 6.17% | - |
| Nov 25, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -5.21% | - |
| Nov 24, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -3.67% | - |
| Nov 21, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.82% | - |
| Nov 20, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Nov 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.86% | - |
| Nov 18, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.20% | - |
| Nov 17, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.40% | - |
| Nov 14, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.20% | - |
| Nov 13, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.85% | - |
| Nov 12, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.56% | - |
| Nov 11, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 1.33% | - |
| Nov 10, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.88% | - |
| Nov 7, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 1.15% | - |
| Nov 6, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - | - |
| Nov 5, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.42% | - |
| Nov 4, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -2.00% | - |
| Nov 3, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -1.12% | - |
| Oct 31, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -2.19% | - |
| Oct 30, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.64% | - |
| Oct 29, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -1.32% | - |
| Oct 28, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -1.16% | - |
| Oct 27, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -0.24% | - |
| Oct 24, 2025 | 44.10 | 44.10 | 44.10 | 41.64 | 41.64 | -0.90% | 1 |
| Oct 23, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -6.58% | - |
| Oct 22, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 1.03% | - |
| Oct 21, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -2.15% | - |
| Oct 20, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.78% | - |
| Oct 17, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.86% | - |
| Oct 16, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.34% | - |
| Oct 15, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 2.02% | - |
| Oct 14, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 13, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 10, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 9, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 8, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 7, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 6, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 3, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 2, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.04% | - |
| Oct 1, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.13% | - |
| Sep 30, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.40% | - |
| Sep 29, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.44% | - |
| Sep 26, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.18% | - |
| Sep 25, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.35% | - |
| Sep 24, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.09% | - |
| Sep 23, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.83% | - |
| Sep 22, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.04% | - |
| Sep 19, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.57% | - |
| Sep 18, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.03% | - |
| Sep 17, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -1.02% | - |
| Sep 16, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.39% | - |
| Sep 15, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 1.70% | - |
| Sep 12, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.26% | - |
| Sep 11, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.26% | - |
| Sep 10, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.35% | - |
| Sep 9, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.22% | - |
| Sep 8, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - | - |
| Sep 5, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 1.51% | - |
| Sep 4, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.35% | - |
| Sep 3, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -1.27% | - |
| Sep 2, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.04% | - |
| Sep 1, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.13% | - |
| Aug 29, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - | - |
| Aug 28, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.13% | - |
| Aug 27, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.26% | - |
| Aug 26, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.57% | - |
| Aug 25, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.09% | - |
| Aug 22, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - | - |
| Aug 21, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.22% | - |
| Aug 20, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 2.93% | - |
| Aug 19, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - | - |
| Aug 18, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - | - |
| Aug 14, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.41% | - |
| Aug 13, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.49% | - |
| Aug 12, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.54% | - |
| Aug 11, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -1.15% | - |
| Aug 8, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.76% | - |
| Aug 7, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.62% | - |
| Aug 6, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.27% | - |
| Aug 5, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.58% | - |
| Aug 4, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - | - |
| Aug 1, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.27% | - |
| Jul 31, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.49% | - |
| Jul 30, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 1.15% | - |
| Jul 29, 2025 | 45.28 | 45.28 | 45.28 | 45.06 | 45.06 | -1.70% | 11 |
| Jul 28, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.78% | - |
| Jul 25, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.36% | - |
| Jul 24, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.40% | - |
| Jul 23, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.22% | - |
| Jul 22, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.48% | - |
| Jul 21, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -1.59% | - |
| Jul 18, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.04% | - |