Elisa Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.56	44.08	43.32	44.08	44.08	1.05%	514,087
Mar 5, 2026	43.12	43.94	43.10	43.62	43.62	1.16%	319,608
Mar 4, 2026	43.12	43.50	43.02	43.12	43.12	0.37%	334,446
Mar 3, 2026	43.34	43.36	42.64	42.96	42.96	-1.01%	431,140
Mar 2, 2026	43.24	43.60	43.08	43.40	43.40	-0.09%	332,884
Feb 27, 2026	42.84	43.76	42.60	43.44	43.44	1.40%	667,661
Feb 26, 2026	42.98	43.16	42.72	42.84	42.84	-0.74%	267,602
Feb 25, 2026	42.78	43.16	42.60	43.16	43.16	0.61%	394,745
Feb 24, 2026	42.72	43.22	42.70	42.90	42.90	0.28%	324,143
Feb 23, 2026	42.24	42.86	42.10	42.78	42.78	0.66%	277,264
Feb 20, 2026	42.44	42.56	42.06	42.50	42.50	0.24%	413,527
Feb 19, 2026	42.24	42.70	42.12	42.40	42.40	0.38%	199,884
Feb 18, 2026	42.80	42.98	42.24	42.24	42.24	-1.22%	285,546
Feb 17, 2026	42.44	42.88	42.40	42.76	42.76	0.75%	347,274
Feb 16, 2026	42.74	42.76	42.30	42.44	42.44	-0.70%	440,058
Feb 13, 2026	43.14	43.14	42.66	42.74	42.74	-0.93%	340,292
Feb 12, 2026	42.60	43.14	42.28	43.14	43.14	1.60%	499,501
Feb 11, 2026	42.00	42.84	41.86	42.46	42.46	1.48%	552,769
Feb 10, 2026	41.72	42.20	41.70	41.84	41.84	0.34%	400,606
Feb 9, 2026	41.28	41.82	41.24	41.70	41.70	0.53%	364,786
Feb 6, 2026	40.52	41.72	40.50	41.48	41.48	1.42%	598,477
Feb 5, 2026	40.56	40.92	40.16	40.90	40.90	0.89%	538,358
Feb 4, 2026	39.38	40.54	39.18	40.54	40.54	2.95%	699,482
Feb 3, 2026	39.10	39.48	38.84	39.38	39.38	0.82%	686,979
Feb 2, 2026	38.90	39.24	38.20	39.06	39.06	5.11%	879,896
Jan 30, 2026	35.12	37.48	34.48	37.16	37.16	-0.05%	1,738,219
Jan 29, 2026	37.72	37.72	37.18	37.18	37.18	-1.22%	606,782
Jan 28, 2026	37.60	37.68	37.22	37.64	37.64	0.27%	366,523
Jan 27, 2026	37.36	37.58	37.10	37.54	37.54	0.81%	467,656
Jan 26, 2026	37.08	37.36	36.98	37.24	37.24	0.59%	302,781
Jan 23, 2026	36.90	37.04	36.80	37.02	37.02	0.93%	298,262
Jan 22, 2026	36.90	37.20	36.56	36.68	36.68	0.16%	553,708
Jan 21, 2026	36.46	37.20	36.46	36.62	36.62	-0.11%	418,444
Jan 20, 2026	37.12	37.22	36.48	36.66	36.66	-1.24%	451,494
Jan 19, 2026	36.74	37.30	36.54	37.12	37.12	0.76%	284,787
Jan 16, 2026	36.94	37.06	36.78	36.84	36.84	-0.59%	305,418
Jan 15, 2026	37.40	37.40	36.66	37.06	37.06	-0.91%	535,236
Jan 14, 2026	36.76	37.40	36.68	37.40	37.40	1.69%	478,658
Jan 13, 2026	37.00	37.02	36.64	36.78	36.78	-0.54%	345,851
Jan 12, 2026	37.20	37.24	36.88	36.98	36.98	-0.38%	202,239
Jan 9, 2026	36.90	37.26	36.82	37.12	37.12	0.60%	333,216
Jan 8, 2026	36.92	37.00	36.60	36.90	36.90	0.11%	460,035
Jan 7, 2026	37.02	37.20	36.70	36.86	36.86	-1.18%	938,354
Jan 5, 2026	37.12	37.30	36.90	37.30	37.30	0.48%	373,947
Jan 2, 2026	37.76	37.90	37.12	37.12	37.12	-1.64%	346,765
Dec 30, 2025	37.52	37.74	37.48	37.74	37.74	0.64%	330,198
Dec 29, 2025	37.04	37.62	37.02	37.50	37.50	1.24%	255,326
Dec 23, 2025	37.00	37.28	36.98	37.04	37.04	0.27%	304,186
Dec 22, 2025	36.90	37.02	36.62	36.94	36.94	-	300,247
Dec 19, 2025	37.30	37.38	36.46	36.94	36.94	-1.34%	1,354,820
Dec 18, 2025	37.36	37.58	37.28	37.44	37.44	0.21%	501,034
Dec 17, 2025	37.66	37.74	37.12	37.36	37.36	-0.69%	649,331
Dec 16, 2025	37.78	37.86	37.60	37.62	37.62	0.27%	512,174
Dec 15, 2025	37.30	37.62	37.22	37.52	37.52	0.59%	425,872
Dec 12, 2025	37.70	37.76	37.24	37.30	37.30	-0.96%	475,188
Dec 11, 2025	37.58	37.76	37.42	37.66	37.66	0.27%	926,079
Dec 10, 2025	37.14	37.56	37.06	37.56	37.56	0.81%	399,994
Dec 9, 2025	37.20	37.52	37.16	37.26	37.26	0.11%	332,422
Dec 8, 2025	37.50	37.52	37.10	37.22	37.22	-0.91%	247,195
Dec 5, 2025	37.38	37.58	37.28	37.56	37.56	0.43%	319,517
Dec 4, 2025	37.08	37.40	36.92	37.40	37.40	0.86%	361,797
Dec 3, 2025	37.24	37.38	36.98	37.08	37.08	-0.43%	287,228
Dec 2, 2025	37.64	37.68	37.16	37.24	37.24	-0.85%	380,387
Dec 1, 2025	37.76	38.04	37.54	37.56	37.56	-0.42%	346,109
Nov 28, 2025	38.04	38.10	37.66	37.72	37.72	-0.84%	376,740
Nov 27, 2025	37.60	38.20	37.58	38.04	38.04	-1.40%	336,335
Nov 26, 2025	38.48	38.74	38.34	38.58	38.58	0.26%	241,851
Nov 25, 2025	38.24	38.72	38.14	38.48	38.48	0.42%	293,797
Nov 24, 2025	38.34	38.50	38.10	38.32	38.32	-0.05%	1,025,171
Nov 21, 2025	37.96	38.50	37.72	38.34	38.34	1.21%	371,193
Nov 20, 2025	38.12	38.22	37.72	37.88	37.88	-0.11%	276,423
Nov 19, 2025	38.28	38.38	37.92	37.92	37.92	-0.84%	501,599
Nov 18, 2025	38.46	38.48	38.12	38.24	38.24	-0.57%	305,022
Nov 17, 2025	38.60	38.74	38.40	38.46	38.46	-0.31%	219,633
Nov 14, 2025	38.64	38.76	38.26	38.58	38.58	-0.10%	430,546
Nov 13, 2025	38.74	38.80	38.20	38.62	38.62	-0.31%	319,180
Nov 12, 2025	38.76	38.92	38.64	38.74	38.74	-0.05%	358,926
Nov 11, 2025	38.48	38.88	38.48	38.76	38.76	0.88%	293,372
Nov 10, 2025	38.68	38.70	38.32	38.42	38.42	-0.67%	382,979
Nov 7, 2025	37.66	38.82	37.66	38.68	38.68	2.82%	449,484
Nov 6, 2025	37.52	37.68	37.38	37.62	37.62	0.43%	285,701
Nov 5, 2025	37.48	37.60	37.20	37.46	37.46	-0.05%	371,436
Nov 4, 2025	37.70	37.70	37.34	37.48	37.48	-0.58%	375,813
Nov 3, 2025	38.24	38.36	37.70	37.70	37.70	-1.41%	366,478
Oct 31, 2025	38.38	38.54	38.02	38.24	38.24	-0.21%	534,249
Oct 30, 2025	38.78	38.86	37.98	38.32	38.32	-1.19%	312,126
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