Elisa Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.48	40.64	40.02	40.28	40.28	-0.69%	316,480
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%	301,627
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%	301,807
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
Mar 4, 2026	43.12	43.50	43.02	43.12	42.50	0.37%	334,446
Mar 3, 2026	43.34	43.36	42.64	42.96	42.35	-1.01%	431,140
Mar 2, 2026	43.24	43.60	43.08	43.40	42.78	-0.09%	332,884
Feb 27, 2026	42.84	43.76	42.60	43.44	42.82	1.40%	667,661
Feb 26, 2026	42.98	43.16	42.72	42.84	42.23	-0.74%	267,602
Feb 25, 2026	42.78	43.16	42.60	43.16	42.54	0.61%	394,745
Feb 24, 2026	42.72	43.22	42.70	42.90	42.29	0.28%	324,143
Feb 23, 2026	42.24	42.86	42.10	42.78	42.17	0.66%	277,264
Feb 20, 2026	42.44	42.56	42.06	42.50	41.89	0.24%	413,527
Feb 19, 2026	42.24	42.70	42.12	42.40	41.79	0.38%	211,885
Feb 18, 2026	42.80	42.98	42.24	42.24	41.64	-1.22%	285,546
Feb 17, 2026	42.44	42.88	42.40	42.76	42.15	0.75%	347,274
Feb 16, 2026	42.74	42.76	42.30	42.44	41.83	-0.70%	440,058
Feb 13, 2026	43.14	43.14	42.66	42.74	42.13	-0.93%	340,292
Feb 12, 2026	42.60	43.14	42.28	43.14	42.52	1.60%	499,501
Feb 11, 2026	42.00	42.84	41.86	42.46	41.85	1.48%	552,769
Feb 10, 2026	41.72	42.20	41.70	41.84	41.24	0.34%	400,606
Feb 9, 2026	41.28	41.82	41.24	41.70	41.10	0.53%	364,786
Feb 6, 2026	40.52	41.72	40.50	41.48	40.89	1.42%	598,477
Feb 5, 2026	40.56	40.92	40.16	40.90	40.32	0.89%	538,358
Feb 4, 2026	39.38	40.54	39.18	40.54	39.96	2.95%	699,482
Feb 3, 2026	39.10	39.48	38.84	39.38	38.82	0.82%	686,979
Feb 2, 2026	38.90	39.24	38.20	39.06	38.50	5.11%	915,773
Jan 30, 2026	35.12	37.48	34.48	37.16	36.63	-0.05%	1,861,941
Jan 29, 2026	37.72	37.72	37.18	37.18	36.65	-1.22%	606,782
Jan 28, 2026	37.60	37.68	37.22	37.64	37.10	0.27%	372,531
Jan 27, 2026	37.36	37.58	37.10	37.54	37.00	0.81%	467,656
Jan 26, 2026	37.08	37.36	36.98	37.24	36.71	0.59%	304,482
Jan 23, 2026	36.90	37.04	36.80	37.02	36.49	0.93%	298,262
Jan 22, 2026	36.90	37.20	36.56	36.68	36.16	0.16%	553,708
Jan 21, 2026	36.46	37.20	36.46	36.62	36.10	-0.11%	418,444
Jan 20, 2026	37.12	37.22	36.48	36.66	36.14	-1.24%	451,494
Jan 19, 2026	36.74	37.30	36.54	37.12	36.59	0.76%	284,787
Jan 16, 2026	36.94	37.06	36.78	36.84	36.31	-0.59%	308,116
Jan 15, 2026	37.40	37.40	36.66	37.06	36.53	-0.91%	535,236
Jan 14, 2026	36.76	37.40	36.68	37.40	36.87	1.69%	478,658
Jan 13, 2026	37.00	37.02	36.64	36.78	36.25	-0.54%	345,851
Jan 12, 2026	37.20	37.24	36.88	36.98	36.45	-0.38%	202,239
Jan 9, 2026	36.90	37.26	36.82	37.12	36.59	0.60%	333,216
Jan 8, 2026	36.92	37.00	36.60	36.90	36.37	0.11%	460,035
Jan 7, 2026	37.02	37.20	36.70	36.86	36.33	-1.18%	938,354
Jan 5, 2026	37.12	37.30	36.90	37.30	36.77	0.48%	373,947
Jan 2, 2026	37.76	37.90	37.12	37.12	36.59	-1.64%	346,765
Dec 30, 2025	37.52	37.74	37.48	37.74	37.20	0.64%	330,198
Dec 29, 2025	37.04	37.62	37.02	37.50	36.96	1.24%	255,326
Dec 23, 2025	37.00	37.28	36.98	37.04	36.51	0.27%	304,186
Dec 22, 2025	36.90	37.02	36.62	36.94	36.41	-	300,247
Dec 19, 2025	37.30	37.38	36.46	36.94	36.41	-1.34%	1,354,820
Dec 18, 2025	37.36	37.58	37.28	37.44	36.91	0.21%	501,034
Dec 17, 2025	37.66	37.74	37.12	37.36	36.83	-0.69%	649,331
Dec 16, 2025	37.78	37.86	37.60	37.62	37.08	0.27%	521,437
Dec 15, 2025	37.30	37.62	37.22	37.52	36.98	0.59%	425,872
Dec 12, 2025	37.70	37.76	37.24	37.30	36.77	-0.96%	475,188
Dec 11, 2025	37.58	37.76	37.42	37.66	37.12	0.27%	926,079
Dec 10, 2025	37.14	37.56	37.06	37.56	37.02	0.81%	399,994
Dec 9, 2025	37.20	37.52	37.16	37.26	36.73	0.11%	332,422
Dec 8, 2025	37.50	37.52	37.10	37.22	36.69	-0.91%	247,195
Dec 5, 2025	37.38	37.58	37.28	37.56	37.02	0.43%	319,517
Dec 4, 2025	37.08	37.40	36.92	37.40	36.87	0.86%	361,797
Dec 3, 2025	37.24	37.38	36.98	37.08	36.55	-0.43%	291,887
Dec 2, 2025	37.64	37.68	37.16	37.24	36.71	-0.85%	380,387
Dec 1, 2025	37.76	38.04	37.54	37.56	37.02	-0.42%	346,109
Nov 28, 2025	38.04	38.10	37.66	37.72	37.18	-0.84%	376,740