Elisa Oyj Class A ELISA
OMXHEX · Finland · Communications
€35.96-0.28 (-0.77%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €36.06 | -0.50% | €36.24 | €36.42 | €35.98 | 87.71K |
| 2026-09-30 | €36.24 | -0.60% | €36.52 | €36.66 | €36.22 | 419.94K |
| 2026-09-29 | €36.46 | -0.82% | €36.76 | €36.76 | €36.10 | 414.69K |
| 2026-09-28 | €36.76 | -0.16% | €37.20 | €37.28 | €36.76 | 345.87K |
| 2026-09-25 | €36.82 | -0.59% | €36.88 | €37.28 | €36.70 | 339.73K |
| 2026-09-24 | €37.04 | -1.44% | €37.80 | €37.80 | €37.04 | 469.92K |
| 2026-09-23 | €37.58 | +1.73% | €36.80 | €37.58 | €36.74 | 522.31K |
| 2026-09-22 | €36.94 | -1.44% | €37.48 | €37.64 | €36.94 | 428.93K |
| 2026-09-21 | €37.48 | +1.85% | €36.62 | €37.50 | €36.42 | 454.69K |
| 2026-09-18 | €36.80 | -4.42% | €38.16 | €38.16 | €36.80 | 2.01M |
| 2026-09-17 | €38.50 | +1.00% | €38.48 | €38.58 | €38.18 | 432.92K |
| 2026-09-16 | €38.12 | +0.47% | €37.80 | €38.24 | €37.48 | 338.22K |
| 2026-09-15 | €37.94 | +3.10% | €36.68 | €37.94 | €36.64 | 569.52K |
| 2026-09-14 | €36.80 | -0.05% | €36.80 | €37.12 | €36.60 | 427.30K |
| 2026-09-11 | €36.82 | +0.33% | €36.80 | €37.24 | €36.70 | 371.62K |
| 2026-09-10 | €36.70 | -1.08% | €37.10 | €37.50 | €36.70 | 444.95K |
| 2026-09-09 | €37.10 | +2.54% | €36.10 | €37.16 | €36.10 | 704.59K |
| 2026-09-08 | €36.18 | +1.97% | €35.72 | €36.18 | €35.62 | 398.94K |
| 2026-09-07 | €35.48 | +0.06% | €35.46 | €35.76 | €35.36 | 294.89K |
| 2026-09-04 | €35.46 | -0.78% | €35.40 | €35.56 | €34.98 | 319.70K |
| 2026-09-03 | €35.74 | -0.22% | €35.94 | €36.30 | €35.60 | 362.70K |
| 2026-09-02 | €35.82 | +0.84% | €35.52 | €35.92 | €35.38 | 413.44K |
| 2026-09-01 | €35.52 | +1.02% | €35.32 | €35.72 | €35.22 | 478.46K |
| 2026-08-31 | €35.16 | -2.77% | €36.28 | €36.34 | €35.16 | 1.12M |
| 2026-08-28 | €36.16 | +1.06% | €36.00 | €36.36 | €35.84 | 446.72K |
| 2026-08-27 | €35.78 | -1.32% | €36.26 | €36.26 | €35.60 | 450.86K |
| 2026-08-26 | €36.26 | -0.71% | €36.50 | €36.50 | €36.20 | 284.84K |
| 2026-08-25 | €36.52 | +1.05% | €36.20 | €36.52 | €36.14 | 347.46K |
| 2026-08-24 | €36.14 | +0.39% | €36.14 | €36.40 | €36.00 | 361.21K |
| 2026-08-21 | €36.00 | +0.61% | €35.98 | €36.24 | €35.84 | 275.20K |
| 2026-08-20 | €35.78 | +0.22% | €35.74 | €35.94 | €35.50 | 240.97K |
| 2026-08-19 | €35.70 | +0.73% | €35.48 | €35.96 | €35.44 | 370.00K |
| 2026-08-18 | €35.44 | +0.17% | €35.52 | €35.72 | €35.40 | 235.23K |
| 2026-08-17 | €35.38 | -0.95% | €35.72 | €35.82 | €35.34 | 304.29K |
| 2026-08-14 | €35.72 | +1.53% | €35.38 | €35.74 | €35.30 | 299.90K |
| 2026-08-13 | €35.18 | +0.23% | €35.10 | €35.48 | €35.08 | 438.59K |
| 2026-08-12 | €35.10 | +0.29% | €35.02 | €35.10 | €34.82 | 295.07K |
| 2026-08-11 | €35.00 | +0.52% | €34.88 | €35.14 | €34.88 | 226.60K |
| 2026-08-10 | €34.82 | -0.91% | €35.18 | €35.22 | €34.80 | 300.84K |
| 2026-08-07 | €35.14 | -0.40% | €35.36 | €35.40 | €34.86 | 306.66K |
| 2026-08-06 | €35.28 | +1.50% | €34.78 | €35.38 | €34.78 | 315.42K |
| 2026-08-05 | €34.76 | -0.23% | €34.90 | €35.04 | €34.62 | 488.09K |
| 2026-08-04 | €34.84 | -0.40% | €34.98 | €35.06 | €34.84 | 426.05K |
| 2026-08-03 | €34.98 | 0.00% | €34.78 | €35.28 | €34.68 | 286.68K |
| 2026-07-31 | €34.98 | -0.46% | €35.24 | €35.24 | €34.80 | 422.57K |
| 2026-07-30 | €35.14 | -1.35% | €35.54 | €35.70 | €35.06 | 270.73K |
| 2026-07-29 | €35.62 | +0.28% | €35.52 | €35.62 | €35.26 | 302.93K |
| 2026-07-28 | €35.52 | +2.36% | €35.12 | €35.52 | €34.96 | 474.64K |
| 2026-07-27 | €34.70 | +0.87% | €34.60 | €34.70 | €34.22 | 326.57K |
| 2026-07-24 | €34.40 | 0.00% | €34.34 | €34.60 | €34.22 | 384.94K |
| 2026-07-23 | €34.40 | +0.29% | €34.32 | €34.84 | €34.16 | 407.47K |
| 2026-07-22 | €34.30 | +0.47% | €34.26 | €34.62 | €33.70 | 478.79K |
| 2026-07-21 | €34.14 | -1.73% | €34.00 | €34.54 | €34.00 | 510.61K |
| 2026-07-20 | €34.74 | -1.36% | €35.22 | €35.22 | €34.62 | 503.45K |
| 2026-07-17 | €35.22 | -0.11% | €34.50 | €35.26 | €34.40 | 577.75K |
| 2026-07-16 | €35.26 | +0.80% | €35.36 | €35.60 | €34.68 | 629.31K |
| 2026-07-15 | €34.98 | -5.36% | €35.60 | €36.12 | €34.54 | 1.01M |
| 2026-07-14 | €36.96 | -0.38% | €37.10 | €37.30 | €36.86 | 504.79K |
| 2026-07-13 | €37.10 | +2.54% | €36.30 | €37.18 | €36.30 | 493.22K |
| 2026-07-10 | €36.18 | +1.29% | €35.88 | €36.38 | €35.80 | 482.96K |
| 2026-07-09 | €35.72 | +1.19% | €35.38 | €35.76 | €35.28 | 439.86K |
| 2026-07-08 | €35.30 | -0.06% | €35.02 | €35.42 | €35.00 | 504.50K |
| 2026-07-07 | €35.32 | +1.55% | €34.86 | €35.58 | €34.82 | 347.18K |
| 2026-07-06 | €34.78 | -1.42% | €35.34 | €35.36 | €34.52 | 509.27K |
| 2026-07-03 | €35.28 | -0.28% | €35.38 | €35.52 | €34.96 | 425.46K |
| 2026-07-02 | €35.38 | +0.45% | €35.26 | €35.76 | €35.26 | 372.07K |
| 2026-07-01 | €35.22 | -4.14% | €36.74 | €36.74 | €35.08 | 571.05K |
| 2026-06-30 | €36.74 | -0.92% | €37.24 | €37.24 | €36.50 | 459.03K |
| 2026-06-29 | €37.08 | -0.64% | €37.40 | €37.40 | €36.94 | 248.73K |
| 2026-06-26 | €37.32 | +0.54% | €37.46 | €37.54 | €37.06 | 413.93K |
| 2026-06-25 | €37.12 | -1.12% | €37.58 | €37.68 | €37.12 | 450.11K |
| 2026-06-24 | €37.54 | -0.58% | €37.74 | €38.00 | €37.48 | 349.71K |
| 2026-06-23 | €37.76 | +0.27% | €37.78 | €38.06 | €37.40 | 339.72K |
| 2026-06-22 | €37.66 | -1.10% | €38.46 | €38.48 | €37.40 | 539.01K |
| 2026-06-18 | €38.08 | +0.11% | €38.56 | €38.78 | €37.84 | 157.63K |
| 2026-06-17 | €38.04 | -2.06% | €38.54 | €38.58 | €37.78 | 291.68K |
| 2026-06-16 | €38.84 | -1.97% | €39.80 | €39.80 | €38.82 | 248.14K |
| 2026-06-15 | €39.62 | -1.74% | €40.32 | €40.32 | €39.28 | 90.75K |
| 2026-06-12 | €40.32 | +0.75% | €40.06 | €40.38 | €39.90 | 291.69K |
| 2026-06-11 | €40.02 | +0.50% | €40.00 | €40.16 | €39.74 | 62.97K |
| 2026-06-10 | €39.82 | +0.66% | €39.46 | €39.94 | €39.40 | 99.08K |
| 2026-06-09 | €39.56 | -0.50% | €39.66 | €39.74 | €39.30 | 96.05K |
| 2026-06-08 | €39.76 | +0.20% | €39.56 | €39.88 | €39.42 | 73.86K |
| 2026-06-05 | €39.68 | +0.10% | €39.68 | €39.98 | €39.60 | 51.10K |
| 2026-06-04 | €39.64 | -0.55% | €39.74 | €40.26 | €39.60 | 70.74K |
| 2026-06-03 | €39.86 | -1.43% | €40.64 | €40.72 | €39.80 | 128.33K |
| 2026-06-02 | €40.44 | -1.08% | €40.60 | €40.84 | €40.42 | 80.10K |
| 2026-06-01 | €40.88 | -0.87% | €41.20 | €41.34 | €40.52 | 197.65K |
| 2026-05-29 | €41.24 | 0.00% | €41.64 | €41.74 | €41.16 | 114.36K |
| 2026-05-28 | €41.24 | -1.20% | €41.66 | €41.84 | €41.24 | 116.76K |