Elisa Oyj (FRA:EIA)
Germany
· Delayed Price · Currency is EUR 37.38
+0.06 (0.16%)
At close: Dec 5, 2025
Elisa Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.11% | - |
| Dec 3, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.59% | - |
| Dec 2, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.48% | - |
| Dec 1, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.74% | - |
| Nov 28, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -1.40% | - |
| Nov 27, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.36% | 5 |
| Nov 26, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.73% | - |
| Nov 25, 2025 | 38.20 | 38.44 | 38.20 | 38.44 | 38.44 | -0.93% | 37 |
| Nov 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.25% | - |
| Nov 21, 2025 | 37.52 | 38.32 | 37.52 | 38.32 | 38.32 | 0.21% | 156 |
| Nov 20, 2025 | 38.26 | 38.26 | 38.24 | 38.24 | 38.24 | 0.68% | - |
| Nov 19, 2025 | 38.22 | 38.24 | 37.98 | 37.98 | 37.98 | -0.11% | 201 |
| Nov 18, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -1.35% | - |
| Nov 17, 2025 | 38.66 | 38.66 | 38.54 | 38.54 | 38.54 | 0.26% | 28 |
| Nov 14, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.88% | - |
| Nov 13, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.21% | - |
| Nov 12, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.88% | - |
| Nov 11, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -1.78% | - |
| Nov 10, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 3.43% | - |
| Nov 7, 2025 | 37.44 | 37.92 | 37.44 | 37.92 | 37.92 | 0.96% | 55 |
| Nov 6, 2025 | 37.38 | 37.56 | 37.38 | 37.56 | 37.56 | -0.05% | 326 |
| Nov 5, 2025 | 37.42 | 37.58 | 37.42 | 37.58 | 37.58 | 0.11% | 100 |
| Nov 4, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -1.88% | - |
| Nov 3, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.21% | 4 |
| Oct 31, 2025 | 38.18 | 38.38 | 38.18 | 38.18 | 38.18 | -2.40% | 375 |
| Oct 30, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 1.03% | - |
| Oct 29, 2025 | 39.78 | 39.78 | 38.72 | 38.72 | 38.72 | -1.53% | 193 |
| Oct 28, 2025 | 39.76 | 39.76 | 39.30 | 39.32 | 39.32 | -1.06% | 2,000 |
| Oct 27, 2025 | 40.32 | 40.32 | 39.74 | 39.74 | 39.74 | -2.02% | 184 |
| Oct 24, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.88% | - |
| Oct 23, 2025 | 44.02 | 44.02 | 40.92 | 40.92 | 40.92 | -7.38% | 30 |
| Oct 22, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.36% | - |
| Oct 21, 2025 | 43.82 | 44.02 | 43.82 | 44.02 | 44.02 | -0.50% | 494 |
| Oct 20, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 3.08% | - |
| Oct 17, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -1.47% | - |
| Oct 16, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | -3.24% | - |
| Oct 15, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 43.85 | 2.32% | - |
| Oct 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 42.86 | 0.05% | - |
| Oct 13, 2025 | 44.72 | 44.72 | 43.98 | 43.98 | 42.84 | -0.81% | 200 |
| Oct 10, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 43.19 | 0.05% | - |
| Oct 9, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 43.17 | 1.33% | - |
| Oct 8, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 42.60 | -0.77% | - |
| Oct 7, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 42.93 | -0.45% | - |
| Oct 6, 2025 | 44.38 | 44.38 | 44.28 | 44.28 | 43.13 | - | 12 |
| Oct 3, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 43.13 | -0.67% | - |
| Oct 2, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 43.42 | 0.13% | - |
| Oct 1, 2025 | 44.62 | 44.62 | 44.52 | 44.52 | 43.36 | 0.23% | 26 |
| Sep 30, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 43.27 | -0.13% | - |
| Sep 29, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 43.32 | - | - |
| Sep 26, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 43.32 | -0.04% | - |
| Sep 25, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 43.34 | -0.80% | 4 |
| Sep 24, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 43.69 | -0.13% | - |
| Sep 23, 2025 | 45.10 | 45.10 | 44.92 | 44.92 | 43.75 | -0.18% | 10 |
| Sep 22, 2025 | 45.66 | 45.66 | 45.00 | 45.00 | 43.83 | -2.13% | 2 |
| Sep 19, 2025 | 45.82 | 45.98 | 45.82 | 45.98 | 44.79 | 0.17% | 295 |
| Sep 18, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 44.71 | -0.22% | - |
| Sep 17, 2025 | 46.52 | 46.52 | 46.00 | 46.00 | 44.80 | -2.09% | 2 |
| Sep 16, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 45.76 | 0.43% | - |
| Sep 15, 2025 | 46.94 | 46.94 | 46.78 | 46.78 | 45.56 | 1.74% | 8 |
| Sep 12, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 44.79 | 1.37% | - |
| Sep 11, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 44.18 | -1.56% | - |
| Sep 10, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 44.88 | 1.59% | - |
| Sep 9, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 44.18 | -1.52% | - |
| Sep 8, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 44.86 | 0.61% | - |
| Sep 5, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 44.59 | 2.01% | - |
| Sep 4, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 43.71 | -0.22% | - |
| Sep 3, 2025 | 45.52 | 45.52 | 44.98 | 44.98 | 43.81 | -1.27% | 2 |
| Sep 2, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 44.38 | -0.39% | 40 |
| Sep 1, 2025 | 45.58 | 45.74 | 45.58 | 45.74 | 44.55 | 0.53% | 40 |
| Aug 29, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 44.32 | -0.39% | - |
| Aug 28, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 44.49 | 0.13% | - |
| Aug 27, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 44.43 | 0.31% | - |
| Aug 26, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 44.30 | -0.57% | - |
| Aug 25, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 44.55 | -0.04% | - |
| Aug 22, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 44.57 | -0.17% | - |
| Aug 21, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 44.65 | 1.28% | - |
| Aug 20, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 44.08 | -0.53% | - |
| Aug 19, 2025 | 45.32 | 45.50 | 45.32 | 45.50 | 44.32 | 1.47% | 44 |
| Aug 18, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 43.67 | 0.49% | - |
| Aug 15, 2025 | 44.46 | 44.62 | 44.46 | 44.62 | 43.46 | 1.09% | 167 |
| Aug 14, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 42.99 | -0.59% | - |
| Aug 13, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.25 | -0.49% | - |
| Aug 12, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 43.46 | 0.31% | - |
| Aug 11, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 43.32 | -0.98% | - |
| Aug 8, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 43.75 | 0.27% | 62 |
| Aug 7, 2025 | 45.16 | 45.16 | 44.80 | 44.80 | 43.64 | -0.97% | 62 |
| Aug 6, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 44.06 | -0.62% | - |
| Aug 5, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 44.34 | 0.04% | - |
| Aug 4, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 44.32 | 0.84% | - |
| Aug 1, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 43.95 | 0.40% | - |
| Jul 31, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 43.77 | -2.30% | - |
| Jul 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 44.80 | 1.28% | - |
| Jul 29, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 44.24 | -1.94% | - |
| Jul 28, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 45.12 | 1.31% | - |
| Jul 25, 2025 | 45.66 | 45.72 | 45.66 | 45.72 | 44.53 | - | 110 |
| Jul 24, 2025 | 45.98 | 45.98 | 45.72 | 45.72 | 44.53 | 1.20% | 75 |
| Jul 23, 2025 | 46.08 | 46.08 | 45.18 | 45.18 | 44.01 | -0.53% | 85 |
| Jul 22, 2025 | 45.24 | 45.42 | 45.24 | 45.42 | 44.24 | -0.09% | 400 |
| Jul 21, 2025 | 45.64 | 45.64 | 45.46 | 45.46 | 44.28 | -2.11% | 120 |
| Jul 18, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 45.23 | -1.40% | - |