Elisa Oyj (HEL:ELISA)
Finland
· Delayed Price · Currency is EUR 44.96
+0.66 (1.49%)
Sep 26, 2025, 6:29 PM EET
Elisa Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.38 | 44.96 | 44.16 | 44.96 | 44.96 | 1.49% | 251,648 |
| Sep 25, 2025 | 45.00 | 45.08 | 44.30 | 44.30 | 44.30 | -1.64% | 417,509 |
| Sep 24, 2025 | 45.20 | 45.30 | 44.98 | 45.04 | 45.04 | 0.13% | 163,986 |
| Sep 23, 2025 | 45.26 | 45.44 | 44.88 | 44.98 | 44.98 | -0.22% | 149,024 |
| Sep 22, 2025 | 45.54 | 45.90 | 45.08 | 45.08 | 45.08 | -1.44% | 238,280 |
| Sep 19, 2025 | 45.70 | 46.06 | 45.58 | 45.74 | 45.74 | -0.17% | 779,922 |
| Sep 18, 2025 | 45.82 | 46.18 | 45.68 | 45.82 | 45.82 | - | 177,992 |
| Sep 17, 2025 | 46.42 | 46.44 | 45.76 | 45.82 | 45.82 | -1.29% | 286,922 |
| Sep 16, 2025 | 46.58 | 47.30 | 46.32 | 46.42 | 46.42 | -0.64% | 352,939 |
| Sep 15, 2025 | 46.80 | 47.14 | 46.56 | 46.72 | 46.72 | -0.17% | 291,690 |
| Sep 12, 2025 | 45.98 | 46.98 | 45.84 | 46.80 | 46.80 | 2.01% | 351,357 |
| Sep 11, 2025 | 45.52 | 45.98 | 45.42 | 45.88 | 45.88 | 1.01% | 335,660 |
| Sep 10, 2025 | 46.00 | 46.02 | 45.42 | 45.42 | 45.42 | -1.26% | 373,548 |
| Sep 9, 2025 | 45.54 | 46.00 | 45.54 | 46.00 | 46.00 | 1.10% | 168,631 |
| Sep 8, 2025 | 45.84 | 45.84 | 45.40 | 45.50 | 45.50 | -0.78% | 204,117 |
| Sep 5, 2025 | 45.52 | 45.86 | 45.34 | 45.86 | 45.86 | 0.84% | 155,679 |
| Sep 4, 2025 | 44.90 | 45.66 | 44.80 | 45.48 | 45.48 | 1.34% | 207,260 |
| Sep 3, 2025 | 45.20 | 45.36 | 44.86 | 44.88 | 44.88 | -0.75% | 183,494 |
| Sep 2, 2025 | 45.54 | 45.66 | 45.20 | 45.22 | 45.22 | -0.96% | 170,638 |
| Sep 1, 2025 | 45.52 | 45.84 | 45.48 | 45.66 | 45.66 | 0.31% | 87,252 |
| Aug 29, 2025 | 45.60 | 45.84 | 45.42 | 45.52 | 45.52 | -0.13% | 295,793 |
| Aug 28, 2025 | 45.70 | 45.74 | 45.24 | 45.58 | 45.58 | -0.26% | 164,578 |
| Aug 27, 2025 | 45.52 | 45.82 | 45.36 | 45.70 | 45.70 | 0.22% | 140,231 |
| Aug 26, 2025 | 45.68 | 45.86 | 45.48 | 45.60 | 45.60 | -0.18% | 264,648 |
| Aug 25, 2025 | 45.84 | 45.88 | 45.58 | 45.68 | 45.68 | -0.48% | 94,620 |
| Aug 22, 2025 | 45.94 | 46.16 | 45.84 | 45.90 | 45.90 | - | 128,090 |
| Aug 21, 2025 | 45.90 | 46.00 | 45.62 | 45.90 | 45.90 | - | 128,048 |
| Aug 20, 2025 | 45.48 | 45.94 | 45.48 | 45.90 | 45.90 | 0.92% | 190,671 |
| Aug 19, 2025 | 45.44 | 45.62 | 45.32 | 45.48 | 45.48 | 0.44% | 217,392 |
| Aug 18, 2025 | 45.00 | 45.36 | 45.00 | 45.28 | 45.28 | 0.76% | 140,012 |
| Aug 15, 2025 | 44.44 | 44.94 | 44.32 | 44.94 | 44.94 | 1.58% | 248,821 |
| Aug 14, 2025 | 44.34 | 44.58 | 44.24 | 44.24 | 44.24 | -0.09% | 208,559 |
| Aug 13, 2025 | 44.12 | 44.44 | 44.12 | 44.28 | 44.28 | 0.41% | 182,980 |
| Aug 12, 2025 | 44.50 | 44.60 | 44.02 | 44.10 | 44.10 | -0.85% | 177,382 |
| Aug 11, 2025 | 44.64 | 44.80 | 44.44 | 44.48 | 44.48 | -0.36% | 173,007 |
| Aug 8, 2025 | 45.12 | 45.26 | 44.50 | 44.64 | 44.64 | -0.71% | 207,623 |
| Aug 7, 2025 | 44.80 | 45.08 | 44.60 | 44.96 | 44.96 | -0.13% | 138,955 |
| Aug 6, 2025 | 45.04 | 45.18 | 44.86 | 45.02 | 45.02 | -0.13% | 231,130 |
| Aug 5, 2025 | 45.44 | 45.44 | 44.88 | 45.08 | 45.08 | -0.79% | 224,580 |
| Aug 4, 2025 | 45.26 | 45.66 | 45.22 | 45.44 | 45.44 | 0.40% | 178,083 |
| Aug 1, 2025 | 45.00 | 45.64 | 44.94 | 45.26 | 45.26 | 0.22% | 194,966 |
| Jul 31, 2025 | 44.88 | 45.30 | 44.84 | 45.16 | 45.16 | 0.76% | 247,627 |
| Jul 30, 2025 | 45.66 | 46.04 | 44.82 | 44.82 | 44.82 | -18.51% | 475,588 |
| Jul 29, 2025 | 45.08 | 55.00 | 45.00 | 55.00 | 55.00 | 21.57% | 232,372 |
| Jul 28, 2025 | 45.88 | 45.88 | 45.08 | 45.24 | 45.24 | -1.18% | 218,973 |
| Jul 25, 2025 | 45.82 | 45.92 | 45.52 | 45.78 | 45.78 | -0.09% | 193,821 |
| Jul 24, 2025 | 45.50 | 45.82 | 45.32 | 45.82 | 45.82 | 0.79% | 188,854 |
| Jul 23, 2025 | 45.48 | 45.54 | 44.98 | 45.46 | 45.46 | -0.22% | 311,222 |
| Jul 22, 2025 | 45.48 | 45.62 | 45.20 | 45.56 | 45.56 | 0.13% | 234,228 |
| Jul 21, 2025 | 45.78 | 45.80 | 45.18 | 45.50 | 45.50 | -0.61% | 187,150 |