Elisa Oyj (ELISA) Price History

Daily open, high, low, close and volume for Elisa Oyj (ELISA) from 2025-10-09 to 2026-10-13, newest first.

Date	Open	High	Low	Close	Volume
2026-10-13	€34.62	€34.88	€34.52	€34.62	101,475
2026-10-09	€34.76	€35.46	€34.54	€34.70	566,391
2026-10-08	€35.34	€35.96	€35.34	€35.38	474,150
2026-10-07	€35.20	€35.68	€35.16	€35.40	653,680
2026-10-06	€36.16	€36.22	€34.82	€34.82	814,741
2026-10-05	€36.56	€36.74	€36.02	€36.02	479,557
2026-10-02	€35.98	€36.92	€35.98	€36.56	381,058
2026-10-01	€36.24	€36.42	€35.94	€35.96	375,553
2026-09-30	€36.52	€36.66	€36.22	€36.24	419,937
2026-09-29	€36.76	€36.76	€36.10	€36.46	414,693
2026-09-28	€37.20	€37.28	€36.76	€36.76	345,867
2026-09-25	€36.88	€37.28	€36.70	€36.82	339,726
2026-09-24	€37.80	€37.80	€37.04	€37.04	469,916
2026-09-23	€36.80	€37.58	€36.74	€37.58	522,314
2026-09-22	€37.48	€37.64	€36.94	€36.94	428,933
2026-09-21	€36.62	€37.50	€36.42	€37.48	454,693
2026-09-18	€38.16	€38.16	€36.80	€36.80	2,012,532
2026-09-17	€38.48	€38.58	€38.18	€38.50	432,916
2026-09-16	€37.80	€38.24	€37.48	€38.12	338,218
2026-09-15	€36.68	€37.94	€36.64	€37.94	569,523
2026-09-14	€36.80	€37.12	€36.60	€36.80	427,300
2026-09-11	€36.80	€37.24	€36.70	€36.82	371,621
2026-09-10	€37.10	€37.50	€36.70	€36.70	444,945
2026-09-09	€36.10	€37.16	€36.10	€37.10	704,585
2026-09-08	€35.72	€36.18	€35.62	€36.18	398,938
2026-09-07	€35.46	€35.76	€35.36	€35.48	294,892
2026-09-04	€35.40	€35.56	€34.98	€35.46	319,699
2026-09-03	€35.94	€36.30	€35.60	€35.74	362,702
2026-09-02	€35.52	€35.92	€35.38	€35.82	413,442
2026-09-01	€35.32	€35.72	€35.22	€35.52	478,461
2026-08-31	€36.28	€36.34	€35.16	€35.16	1,116,330
2026-08-28	€36.00	€36.36	€35.84	€36.16	446,719
2026-08-27	€36.26	€36.26	€35.60	€35.78	450,858
2026-08-26	€36.50	€36.50	€36.20	€36.26	284,842
2026-08-25	€36.20	€36.52	€36.14	€36.52	347,459
2026-08-24	€36.14	€36.40	€36.00	€36.14	361,212
2026-08-21	€35.98	€36.24	€35.84	€36.00	275,204
2026-08-20	€35.74	€35.94	€35.50	€35.78	240,967
2026-08-19	€35.48	€35.96	€35.44	€35.70	369,999
2026-08-18	€35.52	€35.72	€35.40	€35.44	235,234
2026-08-17	€35.72	€35.82	€35.34	€35.38	304,286
2026-08-14	€35.38	€35.74	€35.30	€35.72	299,903
2026-08-13	€35.10	€35.48	€35.08	€35.18	438,585
2026-08-12	€35.02	€35.10	€34.82	€35.10	295,074
2026-08-11	€34.88	€35.14	€34.88	€35.00	226,604
2026-08-10	€35.18	€35.22	€34.80	€34.82	300,842
2026-08-07	€35.36	€35.40	€34.86	€35.14	306,656
2026-08-06	€34.78	€35.38	€34.78	€35.28	315,415
2026-08-05	€34.90	€35.04	€34.62	€34.76	488,086
2026-08-04	€34.98	€35.06	€34.84	€34.84	426,045
2026-08-03	€34.78	€35.28	€34.68	€34.98	286,676
2026-07-31	€35.24	€35.24	€34.80	€34.98	422,568
2026-07-30	€35.54	€35.70	€35.06	€35.14	270,725
2026-07-29	€35.52	€35.62	€35.26	€35.62	302,930
2026-07-28	€35.12	€35.52	€34.96	€35.52	474,642
2026-07-27	€34.60	€34.70	€34.22	€34.70	326,573
2026-07-24	€34.34	€34.60	€34.22	€34.40	384,939
2026-07-23	€34.32	€34.84	€34.16	€34.40	407,466
2026-07-22	€34.26	€34.62	€33.70	€34.30	478,793
2026-07-21	€34.00	€34.54	€34.00	€34.14	510,612
2026-07-20	€35.22	€35.22	€34.62	€34.74	503,451
2026-07-17	€34.50	€35.26	€34.40	€35.22	577,750
2026-07-16	€35.36	€35.60	€34.68	€35.26	629,313
2026-07-15	€35.60	€36.12	€34.54	€34.98	1,007,403
2026-07-14	€37.10	€37.30	€36.86	€36.96	504,792
2026-07-13	€36.30	€37.18	€36.30	€37.10	493,215
2026-07-10	€35.88	€36.38	€35.80	€36.18	482,960
2026-07-09	€35.38	€35.76	€35.28	€35.72	439,864
2026-07-08	€35.02	€35.42	€35.00	€35.30	504,500
2026-07-07	€34.86	€35.58	€34.82	€35.32	347,176
2026-07-06	€35.34	€35.36	€34.52	€34.78	509,268
2026-07-03	€35.38	€35.52	€34.96	€35.28	425,455
2026-07-02	€35.26	€35.76	€35.26	€35.38	372,071
2026-07-01	€36.74	€36.74	€35.08	€35.22	571,054
2026-06-30	€37.24	€37.24	€36.50	€36.74	459,025
2026-06-29	€37.40	€37.40	€36.94	€37.08	248,731
2026-06-26	€37.46	€37.54	€37.06	€37.32	413,927
2026-06-25	€37.58	€37.68	€37.12	€37.12	450,108
2026-06-24	€37.74	€38.00	€37.48	€37.54	349,714
2026-06-23	€37.78	€38.06	€37.40	€37.76	339,716
2026-06-22	€38.46	€38.48	€37.40	€37.66	539,006
2026-06-18	€38.56	€38.78	€37.84	€38.08	157,633
2026-06-17	€38.54	€38.58	€37.78	€38.04	291,678
2026-06-16	€39.80	€39.80	€38.82	€38.84	248,143
2026-06-15	€40.32	€40.32	€39.28	€39.62	90,745
2026-06-12	€40.06	€40.38	€39.90	€40.32	291,689
2026-06-11	€40.00	€40.16	€39.74	€40.02	62,972
2026-06-10	€39.46	€39.94	€39.40	€39.82	99,078
2026-06-09	€39.66	€39.74	€39.30	€39.56	96,046
2026-06-08	€39.56	€39.88	€39.42	€39.76	73,862
2026-06-05	€39.68	€39.98	€39.60	€39.68	51,098
2026-06-04	€39.74	€40.26	€39.60	€39.64	70,737
2026-06-03	€40.64	€40.72	€39.80	€39.86	128,332
2026-06-02	€40.60	€40.84	€40.42	€40.44	80,102
2026-06-01	€41.20	€41.34	€40.52	€40.88	197,652
2026-05-29	€41.64	€41.74	€41.16	€41.24	114,363
2026-05-28	€41.66	€41.84	€41.24	€41.24	116,764
2026-05-27	€41.20	€41.74	€41.04	€41.74	109,866
2026-05-26	€41.52	€41.70	€41.04	€41.04	239,648
2026-05-25	€41.90	€41.90	€41.52	€41.56	114,788
2026-05-22	€41.64	€41.82	€41.44	€41.70	250,735
2026-05-21	€41.60	€41.72	€41.46	€41.46	65,222
2026-05-20	€41.54	€41.86	€41.38	€41.68	229,257
2026-05-19	€41.46	€42.02	€41.46	€41.72	209,434
2026-05-18	€40.92	€41.32	€40.64	€41.22	177,313
2026-05-15	€41.22	€41.64	€40.92	€40.92	250,948
2026-05-13	€40.78	€41.06	€40.64	€40.72	246,441
2026-05-12	€40.80	€41.30	€40.58	€40.98	230,017
2026-05-11	€40.60	€41.08	€40.52	€40.88	240,956
2026-05-08	€40.76	€40.88	€40.44	€40.54	158,348
2026-05-07	€41.10	€41.10	€40.44	€40.76	386,892
2026-05-06	€41.38	€41.50	€41.14	€41.22	337,256
2026-05-05	€41.38	€42.04	€41.26	€41.38	340,969
2026-05-04	€41.78	€41.82	€40.94	€41.36	256,111
2026-04-30	€40.42	€41.38	€40.42	€41.34	604,638
2026-04-29	€40.50	€40.52	€40.06	€40.28	341,402
2026-04-28	€40.48	€40.64	€40.02	€40.28	323,087
2026-04-27	€41.40	€41.48	€40.56	€40.56	352,218
2026-04-24	€41.10	€42.06	€41.10	€41.56	321,602
2026-04-23	€41.30	€41.48	€41.08	€41.10	204,795
2026-04-22	€41.76	€42.00	€40.96	€41.32	309,976
2026-04-21	€40.60	€41.78	€40.30	€40.88	559,676
2026-04-20	€41.52	€41.76	€41.46	€41.52	462,476
2026-04-17	€41.34	€41.46	€40.74	€41.30	446,053
2026-04-16	€41.06	€41.34	€40.64	€41.34	424,029
2026-04-15	€41.36	€41.50	€41.06	€41.06	304,375
2026-04-14	€41.54	€41.62	€41.08	€41.22	411,694
2026-04-13	€41.82	€42.04	€41.44	€41.54	300,121
2026-04-10	€42.38	€42.58	€41.82	€41.82	386,609
2026-04-09	€42.20	€42.50	€42.10	€42.38	304,391
2026-04-08	€42.28	€42.48	€41.02	€42.16	408,921
2026-04-07	€41.80	€42.12	€41.66	€41.88	390,943
2026-04-02	€41.22	€41.68	€41.12	€41.48	283,562
2026-04-01	€42.18	€42.38	€41.76	€42.06	101,285
2026-03-31	€42.00	€42.38	€41.84	€41.92	424,261
2026-03-30	€42.26	€42.90	€42.26	€42.26	320,776
2026-03-27	€42.56	€43.20	€42.20	€42.20	433,724
2026-03-26	€42.50	€43.50	€42.50	€43.50	387,664
2026-03-25	€43.10	€43.24	€42.62	€42.78	596,825
2026-03-24	€42.48	€43.02	€42.42	€42.66	397,498
2026-03-23	€42.50	€43.14	€42.18	€42.56	191,739
2026-03-20	€43.12	€43.40	€42.64	€42.74	827,373
2026-03-19	€43.20	€43.66	€43.12	€43.12	425,989
2026-03-18	€44.46	€44.56	€43.14	€43.40	401,793
2026-03-17	€44.86	€45.24	€44.66	€44.72	356,897
2026-03-16	€44.40	€44.86	€44.30	€44.86	266,965
2026-03-13	€43.64	€44.60	€43.52	€44.40	427,915
2026-03-12	€43.60	€43.74	€42.96	€43.64	328,985
2026-03-11	€43.50	€43.56	€43.22	€43.36	276,890
2026-03-10	€43.80	€44.10	€43.44	€43.46	335,791
2026-03-09	€43.80	€43.94	€43.22	€43.66	377,896
2026-03-06	€43.56	€44.08	€43.32	€44.08	511,143
2026-03-05	€43.12	€43.94	€43.10	€43.62	317,866
2026-03-04	€43.12	€43.50	€43.02	€43.12	333,848
2026-03-03	€43.34	€43.36	€42.64	€42.96	428,795
2026-03-02	€43.24	€43.60	€43.08	€43.40	330,515
2026-02-27	€42.84	€43.76	€42.60	€43.44	666,493
2026-02-26	€42.98	€43.16	€42.72	€42.84	267,602
2026-02-25	€42.78	€43.16	€42.60	€43.16	394,745
2026-02-24	€42.72	€43.22	€42.70	€42.90	323,593
2026-02-23	€42.24	€42.86	€42.10	€42.78	276,843
2026-02-20	€42.44	€42.56	€42.06	€42.50	413,247
2026-02-19	€42.24	€42.70	€42.12	€42.40	211,783
2026-02-18	€42.80	€42.98	€42.24	€42.24	285,546
2026-02-17	€42.44	€42.88	€42.40	€42.76	345,283
2026-02-16	€42.74	€42.76	€42.30	€42.44	440,058
2026-02-13	€43.14	€43.14	€42.66	€42.74	339,916
2026-02-12	€42.60	€43.14	€42.28	€43.14	499,501
2026-02-11	€42.00	€42.84	€41.86	€42.46	552,559
2026-02-10	€41.72	€42.20	€41.70	€41.84	400,606
2026-02-09	€41.28	€41.82	€41.24	€41.70	364,186
2026-02-06	€40.52	€41.72	€40.50	€41.48	598,400
2026-02-05	€40.56	€40.92	€40.16	€40.90	536,485
2026-02-04	€39.38	€40.54	€39.18	€40.54	699,066
2026-02-03	€39.10	€39.48	€38.84	€39.38	686,979
2026-02-02	€38.90	€39.24	€38.20	€39.06	914,675
2026-01-30	€35.12	€37.48	€34.48	€37.16	1,861,635
2026-01-29	€37.72	€37.72	€37.28	€37.54	215,764
2026-01-28	€37.60	€37.68	€37.22	€37.64	372,531
2026-01-27	€37.36	€37.58	€37.10	€37.54	467,656
2026-01-26	€37.08	€37.36	€36.98	€37.24	304,482
2026-01-23	€36.90	€37.04	€36.80	€37.02	298,262
2026-01-22	€36.90	€37.20	€36.56	€36.68	553,708
2026-01-21	€36.46	€37.20	€36.46	€36.62	418,444
2026-01-20	€37.12	€37.22	€36.48	€36.66	451,157
2026-01-19	€36.74	€37.30	€36.54	€37.12	284,787
2026-01-16	€36.94	€37.06	€36.78	€36.84	308,116
2026-01-15	€37.40	€37.40	€36.66	€37.06	535,236
2026-01-14	€36.76	€37.40	€36.68	€37.40	478,658
2026-01-13	€37.00	€37.02	€36.64	€36.78	345,851
2026-01-12	€37.20	€37.24	€36.88	€36.98	202,239
2026-01-09	€36.90	€37.26	€36.82	€37.12	333,216
2026-01-08	€36.92	€37.00	€36.60	€36.90	460,035
2026-01-07	€37.02	€37.20	€36.70	€36.86	938,354
2026-01-05	€37.12	€37.30	€36.90	€37.30	371,439
2026-01-02	€37.76	€37.90	€37.12	€37.12	346,765
2025-12-30	€37.52	€37.74	€37.48	€37.74	330,198
2025-12-29	€37.04	€37.62	€37.02	€37.50	255,326
2025-12-23	€37.00	€37.28	€36.98	€37.04	304,186
2025-12-22	€36.90	€37.02	€36.62	€36.94	300,247
2025-12-19	€37.30	€37.38	€36.46	€36.94	1,354,820
2025-12-18	€37.36	€37.58	€37.28	€37.44	501,034
2025-12-17	€37.66	€37.74	€37.12	€37.36	649,331
2025-12-16	€37.78	€37.86	€37.60	€37.62	521,437
2025-12-15	€37.30	€37.62	€37.22	€37.52	425,872
2025-12-12	€37.70	€37.76	€37.24	€37.30	474,782
2025-12-11	€37.58	€37.76	€37.42	€37.66	925,797
2025-12-10	€37.14	€37.56	€37.06	€37.56	399,994
2025-12-09	€37.20	€37.52	€37.16	€37.26	332,422
2025-12-08	€37.50	€37.52	€37.10	€37.22	247,195
2025-12-05	€37.38	€37.58	€37.28	€37.56	319,517
2025-12-04	€37.08	€37.40	€36.92	€37.40	361,797
2025-12-03	€37.24	€37.38	€36.98	€37.08	291,887
2025-12-02	€37.64	€37.68	€37.16	€37.24	380,387
2025-12-01	€37.76	€38.04	€37.54	€37.56	346,109
2025-11-28	€38.04	€38.10	€37.66	€37.72	376,740
2025-11-27	€37.60	€38.20	€37.58	€38.04	336,335
2025-11-26	€38.48	€38.74	€38.34	€38.58	241,851
2025-11-25	€38.24	€38.72	€38.14	€38.48	293,797
2025-11-24	€38.34	€38.50	€38.10	€38.32	1,025,171
2025-11-21	€37.96	€38.50	€37.72	€38.34	371,193
2025-11-20	€38.12	€38.22	€37.72	€37.88	276,423
2025-11-19	€38.28	€38.38	€37.92	€37.92	501,599
2025-11-18	€38.46	€38.48	€38.12	€38.24	305,022
2025-11-17	€38.60	€38.74	€38.40	€38.46	219,633
2025-11-14	€38.64	€38.76	€38.26	€38.58	430,546
2025-11-13	€38.74	€38.80	€38.20	€38.62	319,180
2025-11-12	€38.76	€38.92	€38.64	€38.74	358,926
2025-11-11	€38.48	€38.88	€38.48	€38.76	293,372
2025-11-10	€38.68	€38.70	€38.32	€38.42	382,979
2025-11-07	€37.66	€38.82	€37.66	€38.68	449,484
2025-11-06	€37.52	€37.68	€37.38	€37.62	285,701
2025-11-05	€37.48	€37.60	€37.20	€37.46	371,436
2025-11-04	€37.70	€37.70	€37.34	€37.48	375,813
2025-11-03	€38.24	€38.36	€37.70	€37.70	366,478
2025-10-31	€38.38	€38.54	€38.02	€38.24	534,249
2025-10-30	€38.78	€38.86	€37.98	€38.32	312,126
2025-10-29	€39.48	€39.54	€38.50	€38.78	552,845
2025-10-28	€39.86	€39.96	€39.22	€39.44	351,216
2025-10-27	€39.74	€39.94	€39.48	€39.68	466,534
2025-10-24	€40.14	€40.42	€39.28	€39.66	582,743
2025-10-23	€39.50	€41.66	€39.04	€40.12	1,168,095
2025-10-22	€44.22	€44.30	€43.80	€44.00	310,446
2025-10-21	€43.92	€44.22	€43.78	€44.22	312,893
2025-10-20	€43.90	€44.24	€43.76	€43.92	190,839
2025-10-17	€43.40	€43.96	€43.14	€43.96	306,566
2025-10-16	€43.54	€43.64	€43.20	€43.40	377,209
2025-10-15	€44.52	€44.94	€44.52	€44.88	295,494
2025-10-14	€44.30	€44.68	€44.14	€44.52	315,135
2025-10-13	€44.50	€44.52	€43.88	€44.10	217,849
2025-10-10	€44.34	€44.64	€44.30	€44.50	375,422
2025-10-09	€44.36	€44.44	€44.12	€44.34	258,405