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% | - |