Dark

EIA
Elisa Oyj
stock NYSEAMERICAN

Inactive

Dec 14, 2018

10.18USD-0.294%(-0.03)20,237

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-14	10.1973	10.2000	10.0600	10.1800	-0.294%	20,237	0.000%
2018-12-13	10.2500	10.2500	10.1900	10.2100	-0.390%	7,998	-0.294%
2018-12-12	10.2500	10.3200	10.2400	10.2500	-0.966%	28,680	-0.683%
2018-12-11	10.5000	10.5000	10.3200	10.3500	-0.957%	13,126	-1.643%
2018-12-10	10.5300	10.6200	10.3500	10.4500	+0.966%	28,339	-2.584%
2018-12-07	10.2500	10.3500	10.2500	10.3500	+0.485%	27,049	-1.643%
2018-12-06	10.2600	10.3300	10.2600	10.3000	+0.586%	9,986	-1.165%
2018-12-04	10.1600	10.2700	10.1600	10.2400	+0.787%	13,848	-0.586%
2018-12-03	10.0900	10.2170	10.0900	10.1600	+0.495%	7,858	+0.197%
2018-11-30	10.2500	10.2500	10.0800	10.1100	-0.979%	10,762	+0.692%
2018-11-29	10.2000	10.2100	10.1200	10.2100	+0.591%	1,467	-0.294%
2018-11-28	10.1500	10.1550	9.9500	10.1500	+0.197%	49,575	+0.296%
2018-11-27	10.1300	10.1450	10.0900	10.1300	0.000%	5,148	+0.494%
2018-11-26	10.1000	10.1300	10.1000	10.1300	-0.197%	3,320	+0.494%
2018-11-23	10.1300	10.1600	10.0400	10.1500	+0.197%	16,097	+0.296%
2018-11-21	10.0700	10.1300	10.0700	10.1300	-0.295%	6,153	+0.494%
2018-11-20	10.1000	10.1800	10.1000	10.1600	+0.594%	2,669	+0.197%
2018-11-19	10.1400	10.2151	10.1000	10.1000	-0.591%	18,902	+0.792%
2018-11-16	10.1300	10.1600	10.1300	10.1600	+0.197%	6,192	+0.197%
2018-11-15	10.1900	10.1900	10.0900	10.1400	-0.491%	4,917	+0.394%
2018-11-14	10.1400	10.1942	10.1400	10.1900	+0.197%	5,578	-0.098%
2018-11-13	10.1900	10.1900	10.0900	10.1700	-0.587%	10,436	+0.098%
2018-11-12	10.1800	10.2989	10.1800	10.2300	0.000%	3,047	-0.489%
2018-11-09	10.1100	10.2800	10.1100	10.2300	+0.721%	16,767	-0.489%
2018-11-08	10.1400	10.1578	10.1400	10.1568	+0.265%	2,664	+0.228%
2018-11-07	10.0100	10.1400	10.0100	10.1300	+1.199%	6,977	+0.494%
2018-11-06	10.0500	10.1100	10.0100	10.0100	-0.891%	5,244	+1.698%
2018-11-05	10.1100	10.1100	10.0550	10.1000	+0.298%	4,115	+0.792%
2018-11-02	10.0700	10.0700	10.0700	10.0700	-0.099%	1,553	+1.092%
2018-11-01	10.0528	10.0832	10.0528	10.0800	+0.199%	3,184	+0.992%
2018-10-31	10.0800	10.0800	10.0300	10.0600	-0.099%	11,190	+1.193%
2018-10-30	10.0100	10.0700	9.9800	10.0700	+0.599%	1,835	+1.092%
2018-10-29	10.1300	10.1500	10.0100	10.0100	-1.379%	10,555	+1.698%
2018-10-26	10.1700	10.1799	10.1100	10.1500	+0.197%	31,822	+0.296%
2018-10-25	10.1100	10.2800	10.0100	10.1300	+0.396%	33,460	+0.494%
2018-10-24	10.0300	10.1100	10.0300	10.0900	+0.598%	27,082	+0.892%
2018-10-23	9.9600	10.0642	9.9600	10.0300	+0.100%	29,560	+1.496%
2018-10-22	10.1000	10.1000	10.0000	10.0200	-0.792%	13,101	+1.597%
2018-10-19	10.1500	10.1700	10.1000	10.1000	-0.688%	8,758	+0.792%
2018-10-18	9.9600	10.1700	9.9400	10.1700	+1.598%	29,315	+0.098%
2018-10-17	10.0200	10.0685	9.9900	10.0100	-0.199%	31,008	+1.698%
2018-10-16	9.9763	10.0700	9.9763	10.0300	+0.300%	8,670	+1.496%
2018-10-15	9.9200	10.0200	9.9200	10.0000	+0.301%	5,834	+1.800%
2018-10-12	9.9500	9.9787	9.9500	9.9700	-0.100%	3,710	+2.106%
2018-10-11	9.9000	9.9900	9.9000	9.9800	+0.402%	6,787	+2.004%
2018-10-10	10.0800	10.0800	9.9400	9.9400	-0.798%	10,735	+2.414%
2018-10-09	10.1000	10.1000	10.0000	10.0200	-0.398%	28,566	+1.597%
2018-10-08	10.2500	10.2500	10.0400	10.0600	-1.469%	10,587	+1.193%
2018-10-05	10.1400	10.2100	10.1400	10.2100	+0.591%	5,260	-0.294%
2018-10-04	10.2500	10.2500	10.1500	10.1500	-1.932%	12,687	+0.296%
2018-10-03	10.1800	10.3500	10.1800	10.3500	+1.117%	10,435	-1.643%
2018-10-02	10.2000	10.2500	10.1600	10.2357	+0.448%	10,085	-0.544%
2018-10-01	10.2000	10.3000	10.1600	10.1900	-0.488%	27,739	-0.098%
2018-09-28	10.2100	10.2800	10.2100	10.2400	+0.098%	20,634	-0.586%
2018-09-27	10.1700	10.2300	10.1500	10.2300	+0.098%	28,869	-0.489%
2018-09-26	10.1500	10.2200	10.1500	10.2200	+0.393%	12,473	-0.391%
2018-09-25	10.1600	10.2200	10.1600	10.1800	-0.098%	14,059	0.000%
2018-09-24	10.2000	10.2300	10.1800	10.1900	-0.440%	15,907	-0.098%
2018-09-21	10.2100	10.2800	10.2100	10.2350	+0.049%	29,939	-0.537%
2018-09-20	10.2800	10.3100	10.2200	10.2300	-0.486%	42,021	-0.489%
2018-09-19	10.4100	10.4100	10.2800	10.2800	-1.344%	48,889	-0.973%
2018-09-18	10.3700	10.4544	10.3600	10.4200	+0.241%	27,725	-2.303%
2018-09-17	10.3900	10.4300	10.3600	10.3950	-0.240%	17,824	-2.068%
2018-09-14	10.4800	10.4900	10.4200	10.4200	-0.667%	6,827	-2.303%
2018-09-13	10.4900	10.5100	10.4800	10.4900	-0.190%	13,974	-2.955%
2018-09-12	10.5500	10.6082	10.5100	10.5100	0.000%	19,283	-3.140%
2018-09-11	10.8000	10.8000	10.5000	10.5100	-2.323%	32,897	-3.140%
2018-09-10	10.8100	10.8100	10.7600	10.7600	+0.093%	6,686	-5.390%
2018-09-07	10.7600	10.7600	10.7500	10.7500	-0.093%	2,721	-5.302%
2018-09-06	10.8200	10.8200	10.7500	10.7600	-0.829%	4,026	-5.390%
2018-09-05	10.8700	10.8800	10.7800	10.8500	-0.276%	37,434	-6.175%
2018-09-04	10.8600	10.8900	10.8400	10.8800	+0.740%	7,207	-6.434%
2018-08-31	10.8300	10.8700	10.8001	10.8001	-0.368%	1,918	-5.742%
2018-08-30	10.7700	10.8400	10.7700	10.8400	+0.650%	5,069	-6.089%
2018-08-29	10.8400	10.8700	10.7700	10.7700	-0.829%	25,295	-5.478%
2018-08-28	10.8300	10.8600	10.7700	10.8600	+0.198%	11,015	-6.262%
2018-08-27	10.8200	10.8385	10.7900	10.8385	+0.171%	12,155	-6.076%
2018-08-24	10.7600	10.8200	10.7000	10.8200	+0.933%	29,152	-5.915%
2018-08-23	10.7700	10.7700	10.7190	10.7200	-0.464%	6,774	-5.037%
2018-08-22	10.7800	10.7900	10.7700	10.7700	-0.373%	6,701	-5.478%
2018-08-21	10.7900	10.8457	10.7900	10.8103	-0.182%	5,039	-5.831%
2018-08-20	10.8300	10.8310	10.8200	10.8300	0.000%	7,437	-6.002%
2018-08-17	10.8500	10.8500	10.8100	10.8300	-0.642%	7,013	-6.002%
2018-08-16	10.8300	10.9000	10.8200	10.9000	+0.554%	11,628	-6.606%
2018-08-15	10.8000	10.8900	10.7700	10.8400	+0.278%	12,055	-6.089%
2018-08-14	10.7600	10.8399	10.7600	10.8100	+0.518%	8,421	-5.828%
2018-08-13	10.7300	10.7600	10.7300	10.7543	+0.226%	827	-5.340%
2018-08-10	10.7100	10.8000	10.7100	10.7300	+0.093%	20,726	-5.126%
2018-08-09	10.7300	10.7799	10.7200	10.7200	-0.093%	8,552	-5.037%
2018-08-08	10.7700	10.7900	10.7300	10.7300	-0.186%	2,934	-5.126%
2018-08-07	10.7300	10.8000	10.7201	10.7500	-0.186%	11,659	-5.302%
2018-08-06	10.7300	10.7700	10.7300	10.7700	0.000%	8,035	-5.478%
2018-08-03	10.7400	10.7700	10.7400	10.7700	+0.466%	668	-5.478%
2018-08-02	10.7600	10.8100	10.7200	10.7200	0.000%	13,520	-5.037%
2018-08-01	10.7100	10.8100	10.7100	10.7200	+0.093%	7,394	-5.037%
2018-07-31	10.7200	10.7650	10.7100	10.7100	-0.186%	6,092	-4.949%
2018-07-30	10.8000	10.8000	10.7100	10.7300	-0.186%	2,399	-5.126%
2018-07-27	10.7900	10.8500	10.7500	10.7500	-0.186%	19,875	-5.302%
2018-07-26	10.7600	10.7700	10.7100	10.7700	-0.278%	11,454	-5.478%
2018-07-25	10.7200	10.8100	10.7000	10.8000	+0.652%	16,287	-5.741%
2018-07-24	10.7700	10.7700	10.7000	10.7300	+0.093%	7,651	-5.126%
2018-07-23	10.7600	10.7900	10.7000	10.7200	-0.464%	35,228	-5.037%
2018-07-20	10.7100	10.8100	10.7100	10.7700	+0.186%	13,203	-5.478%
2018-07-19	10.7900	10.7900	10.7000	10.7500	-0.371%	24,931	-5.302%
2018-07-18	10.7400	10.7900	10.7100	10.7900	+0.559%	7,606	-5.653%
2018-07-17	10.7100	10.7599	10.7100	10.7300	+0.093%	2,002	-5.126%
2018-07-16	10.7600	10.7600	10.6900	10.7200	-0.279%	13,367	-5.037%
2018-07-13	10.7600	10.7600	10.6870	10.7500	+0.186%	20,376	-5.302%
2018-07-12	10.7900	10.7900	10.7200	10.7300	-0.371%	13,341	-5.126%
2018-07-11	10.7200	10.7700	10.7200	10.7700	+0.279%	5,334	-5.478%
2018-07-10	10.7200	10.7700	10.7200	10.7400	-0.279%	13,015	-5.214%
2018-07-09	10.7200	10.7700	10.7200	10.7700	+0.466%	10,211	-5.478%
2018-07-06	10.7500	10.7500	10.6950	10.7200	-0.464%	7,661	-5.037%
2018-07-05	10.7000	10.8300	10.7000	10.7700	+0.466%	22,840	-5.478%
2018-07-03	10.7100	10.7500	10.7000	10.7200	+0.093%	2,996	-5.037%
2018-07-02	10.7600	10.7600	10.7100	10.7100	0.000%	2,022	-4.949%
2018-06-29	10.6800	10.7400	10.6800	10.7100	+0.187%	7,111	-4.949%
2018-06-28	10.6800	10.7438	10.6700	10.6900	+0.094%	3,434	-4.771%
2018-06-27	10.6500	10.7500	10.6500	10.6800	+0.094%	6,736	-4.682%
2018-06-26	10.6700	10.7000	10.6400	10.6700	-0.187%	7,114	-4.592%
2018-06-25	10.6900	10.7373	10.6900	10.6900	-0.093%	3,180	-4.771%
2018-06-22	10.7100	10.7300	10.6900	10.7000	+0.187%	5,518	-4.860%
2018-06-21	10.7000	10.7000	10.6600	10.6800	-0.651%	2,911	-4.682%
2018-06-20	10.7100	10.7500	10.6900	10.7500	+0.373%	12,480	-5.302%
2018-06-19	10.7500	10.7500	10.7000	10.7100	+0.093%	8,134	-4.949%
2018-06-18	10.7700	10.7890	10.6900	10.7000	-0.650%	6,069	-4.860%
2018-06-15	10.7300	10.7800	10.7300	10.7700	+0.279%	2,604	-5.478%
2018-06-14	10.7700	10.7700	10.7000	10.7400	-0.177%	12,780	-5.214%
2018-06-13	10.7600	10.7600	10.7400	10.7590	-0.186%	2,027	-5.382%
2018-06-12	10.7400	10.7900	10.7400	10.7790	+0.363%	8,727	-5.557%
2018-06-11	10.7900	10.8000	10.7300	10.7400	-0.186%	13,792	-5.214%
2018-06-08	10.8000	10.9600	10.7600	10.7600	-0.646%	29,870	-5.390%
2018-06-07	10.9500	10.9500	10.8101	10.8300	-1.096%	17,980	-6.002%
2018-06-06	10.8300	10.9500	10.8100	10.9500	+1.108%	13,281	-7.032%
2018-06-05	10.8400	10.8800	10.8200	10.8300	-0.184%	6,628	-6.002%
2018-06-04	10.8600	10.8600	10.8314	10.8500	-0.092%	11,587	-6.175%
2018-06-01	10.8200	10.8700	10.8100	10.8600	+0.463%	12,296	-6.262%
2018-05-31	10.8700	10.8700	10.8030	10.8100	-0.092%	9,487	-5.828%
2018-05-30	10.7700	10.8200	10.7450	10.8200	+0.421%	27,620	-5.915%
2018-05-29	10.7300	10.7800	10.7300	10.7746	+0.886%	17,190	-5.519%
2018-05-25	10.6400	10.7050	10.6400	10.6800	+0.188%	17,543	-4.682%
2018-05-24	10.7200	10.7300	10.6500	10.6600	-0.281%	15,766	-4.503%
2018-05-23	10.6700	10.7400	10.6650	10.6900	-0.280%	14,284	-4.771%
2018-05-22	10.7000	10.7600	10.7000	10.7200	+0.469%	6,093	-5.037%
2018-05-21	10.6500	10.7000	10.6500	10.6700	-0.094%	7,024	-4.592%
2018-05-18	10.7200	10.7700	10.6800	10.6800	-0.466%	21,691	-4.682%
2018-05-17	10.7300	10.7700	10.6900	10.7300	+0.092%	16,072	-5.126%
2018-05-16	10.7000	10.7300	10.7000	10.7201	+0.001%	3,894	-5.038%
2018-05-15	10.8300	10.8300	10.7200	10.7200	-0.741%	9,136	-5.037%
2018-05-14	10.7600	10.8600	10.7450	10.8000	+0.559%	14,850	-5.741%
2018-05-11	10.7500	10.7700	10.7400	10.7400	-0.093%	3,894	-5.214%
2018-05-10	10.8400	10.8400	10.7500	10.7500	-0.463%	9,244	-5.302%
2018-05-09	10.8400	10.8400	10.7600	10.8000	-0.277%	4,868	-5.741%
2018-05-08	10.8400	10.8600	10.8000	10.8300	-0.460%	9,145	-6.002%
2018-05-07	10.7900	10.8800	10.7400	10.8800	+1.209%	24,346	-6.434%
2018-05-04	10.7900	10.7900	10.7500	10.7500	+0.280%	6,577	-5.302%
2018-05-03	10.8400	10.8400	10.7200	10.7200	-0.372%	12,972	-5.037%
2018-05-02	10.7500	10.7810	10.7300	10.7600	+0.467%	10,521	-5.390%
2018-05-01	10.6700	10.7400	10.6677	10.7100	+0.375%	34,034	-4.949%
2018-04-30	10.7200	10.7300	10.6330	10.6700	-0.007%	17,286	-4.592%
2018-04-27	10.7000	10.7300	10.6708	10.6708	+0.203%	5,916	-4.599%
2018-04-26	10.6800	10.6900	10.6389	10.6492	-0.382%	18,652	-4.406%
2018-04-25	10.7200	10.7200	10.6000	10.6900	-0.007%	13,059	-4.771%
2018-04-24	10.7100	10.7300	10.6600	10.6908	+0.101%	13,763	-4.778%
2018-04-23	10.7000	10.7300	10.6700	10.6800	-0.466%	8,821	-4.682%
2018-04-20	10.5800	11.6700	10.5500	10.7300	+0.751%	71,132	-5.126%
2018-04-19	10.6800	10.6800	10.6200	10.6500	-0.467%	7,088	-4.413%
2018-04-18	10.7000	10.7000	10.6500	10.7000	0.000%	14,717	-4.860%
2018-04-17	10.7000	10.7200	10.7000	10.7000	-0.280%	4,073	-4.860%
2018-04-16	10.6400	10.7300	10.6400	10.7300	+0.280%	30,522	-5.126%
2018-04-13	10.7400	10.7400	10.6700	10.7000	-0.093%	9,966	-4.860%
2018-04-12	10.7400	10.7400	10.6200	10.7100	-0.047%	39,047	-4.949%
2018-04-11	10.7300	10.7400	10.6700	10.7150	+0.234%	19,114	-4.993%
2018-04-10	10.7100	10.7100	10.6800	10.6900	-0.835%	25,310	-4.771%
2018-04-09	10.6700	10.7800	10.6200	10.7800	+1.126%	18,287	-5.566%
2018-04-06	10.6700	10.7000	10.6100	10.6600	-0.094%	26,460	-4.503%
2018-04-05	10.6300	10.7000	10.6000	10.6700	-0.140%	37,049	-4.592%
2018-04-04	10.6200	10.7379	10.6200	10.6850	+0.047%	28,352	-4.726%
2018-04-03	10.6400	10.6900	10.6300	10.6800	0.000%	16,985	-4.682%
2018-04-02	10.6100	10.7000	10.5600	10.6800	-0.094%	11,939	-4.682%
2018-03-29	10.6300	10.7000	10.6300	10.6900	+0.187%	17,066	-4.771%
2018-03-28	10.7000	10.7100	10.6400	10.6700	-0.280%	12,595	-4.592%
2018-03-27	10.6700	10.7010	10.6300	10.7000	+0.094%	18,599	-4.860%
2018-03-26	10.7400	10.7400	10.6600	10.6900	-0.466%	12,525	-4.771%
2018-03-23	10.7100	10.7500	10.6700	10.7400	+0.187%	8,193	-5.214%
2018-03-22	10.5800	10.7400	10.5800	10.7200	0.000%	29,374	-5.037%
2018-03-21	10.7100	10.7500	10.6800	10.7200	-0.547%	31,525	-5.037%
2018-03-20	10.7700	10.8041	10.7300	10.7790	-0.194%	9,411	-5.557%
2018-03-19	10.8100	10.8200	10.8000	10.8000	-0.093%	10,768	-5.741%
2018-03-16	10.8000	10.8200	10.7996	10.8100	-0.371%	5,909	-5.828%
2018-03-15	10.8900	10.8900	10.8500	10.8502	-0.090%	29,195	-6.177%
2018-03-14	10.7700	10.8600	10.7700	10.8600	+0.370%	14,966	-6.262%
2018-03-13	10.7900	10.8400	10.7300	10.8200	+0.464%	46,495	-5.915%
2018-03-12	10.8500	10.8500	10.7300	10.7700	-0.341%	27,679	-5.478%
2018-03-09	10.8000	10.8200	10.7900	10.8068	-0.122%	12,148	-5.800%
2018-03-08	10.8800	10.8800	10.8200	10.8200	-0.368%	6,158	-5.915%
2018-03-07	10.8400	10.8600	10.8400	10.8600	0.000%	1,919	-6.262%
2018-03-06	10.8400	10.8600	10.8200	10.8600	+0.463%	8,137	-6.262%
2018-03-05	10.8400	10.8700	10.7811	10.8100	+0.093%	4,427	-5.828%
2018-03-02	10.8300	10.8300	10.7700	10.8000	-0.093%	7,082	-5.741%
2018-03-01	10.7500	10.8672	10.7500	10.8100	+0.185%	17,788	-5.828%
2018-02-28	10.8200	10.8440	10.7700	10.7900	+0.186%	17,853	-5.653%
2018-02-27	10.8200	10.8500	10.7700	10.7700	-0.370%	30,930	-5.478%
2018-02-26	10.8500	10.8772	10.8100	10.8100	-0.185%	13,536	-5.828%
2018-02-23	10.8500	10.8700	10.8300	10.8300	+0.278%	10,060	-6.002%
2018-02-22	10.8700	10.8700	10.7700	10.8000	-0.644%	4,961	-5.741%
2018-02-21	10.8900	10.8900	10.7700	10.8700	+0.184%	24,825	-6.348%
2018-02-20	10.8600	10.8700	10.8200	10.8500	-0.276%	8,087	-6.175%
2018-02-16	10.8400	10.9200	10.8400	10.8800	-0.262%	10,553	-6.434%
2018-02-15	10.9200	10.9400	10.8700	10.9086	-0.196%	19,653	-6.679%
2018-02-14	10.8600	10.9600	10.8600	10.9300	0.000%	9,363	-6.862%
2018-02-13	10.8900	10.9600	10.8900	10.9300	+0.275%	9,338	-6.862%
2018-02-12	10.8200	10.9700	10.8200	10.9000	0.000%	15,642	-6.606%
2018-02-09	10.8700	11.0000	10.8600	10.9000	-0.547%	8,905	-6.606%
2018-02-08	10.9200	11.0000	10.9200	10.9600	-0.364%	9,848	-7.117%
2018-02-07	10.9200	11.0600	10.9200	11.0000	0.000%	6,903	-7.455%
2018-02-06	10.8600	11.0000	10.8600	11.0000	+0.917%	10,902	-7.455%
2018-02-05	10.9500	10.9500	10.8800	10.9000	-0.457%	13,839	-6.606%
2018-02-02	10.9800	10.9800	10.9200	10.9500	-0.815%	5,208	-7.032%
2018-02-01	11.0700	11.1500	10.9300	11.0400	-0.719%	24,045	-7.790%
2018-01-31	11.0900	11.2400	11.0900	11.1200	-0.269%	13,547	-8.453%
2018-01-30	11.0900	11.2300	11.0500	11.1500	0.000%	28,439	-8.700%
2018-01-29	11.1800	11.2000	11.0800	11.1500	-0.624%	21,587	-8.700%
2018-01-26	11.3800	11.3800	11.2100	11.2200	-1.579%	24,496	-9.269%
2018-01-25	11.4400	11.4600	11.4000	11.4000	-0.175%	7,604	-10.702%
2018-01-24	11.4700	11.5000	11.4200	11.4200	0.000%	20,024	-10.858%
2018-01-23	11.4800	11.4800	11.4050	11.4200	-0.696%	7,205	-10.858%
2018-01-22	11.5500	11.5500	11.4400	11.5000	0.000%	7,518	-11.478%
2018-01-19	11.5300	11.5300	11.4700	11.5000	-0.433%	5,625	-11.478%
2018-01-18	11.5700	11.5800	11.5160	11.5500	-0.173%	8,043	-11.861%
2018-01-17	11.5200	11.5700	11.5200	11.5700	+0.173%	6,873	-12.014%
2018-01-16	11.5600	11.5600	11.5300	11.5500	+0.087%	2,456	-11.861%
2018-01-12	11.5700	11.5700	11.5400	11.5400	-0.259%	10,637	-11.785%
2018-01-11	11.5800	11.5900	11.5200	11.5700	+0.434%	9,444	-12.014%
2018-01-10	11.5300	11.5300	11.5000	11.5200	-0.690%	5,024	-11.632%
2018-01-09	11.6600	11.6600	11.5500	11.6000	+0.259%	20,705	-12.241%
2018-01-08	11.5600	11.5800	11.5600	11.5700	+0.173%	5,910	-12.014%
2018-01-05	11.6300	11.6300	11.5500	11.5500	+0.087%	8,635	-11.861%
2018-01-04	11.5800	11.5800	11.5100	11.5400	+0.087%	11,160	-11.785%
2018-01-03	11.5100	11.5500	11.4500	11.5300	+0.348%	12,864	-11.709%
2018-01-02	11.5000	11.5200	11.4600	11.4900	-0.087%	26,410	-11.401%
2017-12-29	11.3600	11.5574	11.3600	11.5000	-0.347%	69,321	-11.478%
2017-12-28	11.6500	11.6500	11.5400	11.5400	-1.621%	57,972	-11.785%
2017-12-27	11.8000	11.8024	11.7300	11.7301	-0.418%	19,214	-13.215%
2017-12-26	11.8300	11.8400	11.7793	11.7793	-0.091%	11,922	-13.577%
2017-12-22	11.7700	11.7900	11.7300	11.7900	+0.340%	37,628	-13.656%
2017-12-21	11.7000	11.7800	11.6900	11.7500	-0.424%	46,743	-13.362%
2017-12-20	11.7200	11.8000	11.7000	11.8000	+0.640%	41,945	-13.729%
2017-12-19	11.5400	11.7400	11.5400	11.7250	+1.165%	34,898	-13.177%
2017-12-18	11.6100	11.6600	11.5700	11.5900	-0.344%	11,079	-12.166%
2017-12-15	11.5800	11.7100	11.5600	11.6300	+0.432%	33,376	-12.468%
2017-12-14	11.5400	11.5900	11.5300	11.5800	-0.515%	15,687	-12.090%
2017-12-13	11.5800	11.6400	11.5400	11.6400	-0.086%	37,422	-12.543%
2017-12-12	11.6100	11.6500	11.5200	11.6500	-0.086%	20,780	-12.618%
2017-12-11	11.6900	11.7000	11.5000	11.6600	-0.426%	29,043	-12.693%
2017-12-08	11.8600	11.8600	11.6200	11.7099	-0.086%	36,969	-13.065%
2017-12-07	11.7600	11.8000	11.7000	11.7200	-0.255%	15,852	-13.140%
2017-12-06	11.6800	11.8100	11.6600	11.7500	+0.342%	20,761	-13.362%
2017-12-05	11.7300	11.7300	11.5400	11.7100	+0.429%	19,118	-13.066%
2017-12-04	11.7200	11.7497	11.5500	11.6600	-0.512%	32,396	-12.693%
2017-12-01	11.8500	11.9093	11.7200	11.7200	-2.007%	35,384	-13.140%
2017-11-30	12.1000	12.1000	11.8900	11.9600	-0.333%	21,594	-14.883%
2017-11-29	11.9700	12.0050	11.9020	12.0000	+0.251%	19,818	-15.167%
2017-11-28	11.7700	12.0200	11.7700	11.9700	+1.269%	43,337	-14.954%
2017-11-27	11.8500	11.8520	11.8200	11.8200	-0.505%	2,692	-13.875%
2017-11-24	11.7600	11.8900	11.7600	11.8800	+1.020%	1,109	-14.310%
2017-11-22	11.7800	11.7800	11.6900	11.7600	-0.339%	6,002	-13.435%
2017-11-21	11.7800	11.8200	11.7400	11.8000	+0.426%	6,021	-13.729%
2017-11-20	11.9000	11.9100	11.7500	11.7500	-0.508%	41,661	-13.362%
2017-11-17	12.0200	12.0500	11.8100	11.8100	-2.153%	18,748	-13.802%
2017-11-16	11.9900	12.0700	11.9900	12.0699	-0.084%	3,692	-15.658%
2017-11-15	11.9600	12.0900	11.9200	12.0800	+0.836%	21,105	-15.728%
2017-11-14	11.9700	12.0600	11.9700	11.9799	+0.926%	9,370	-15.024%
2017-11-13	12.9900	12.9900	11.8700	11.8700	-0.918%	11,436	-14.238%
2017-11-10	12.0100	12.0300	11.9800	11.9800	-0.663%	5,097	-15.025%
2017-11-09	12.1400	12.1600	12.0600	12.0600	-0.577%	6,564	-15.589%
2017-11-08	12.0000	12.1500	11.9800	12.1300	+1.591%	10,304	-16.076%
2017-11-07	11.9500	11.9500	11.9100	11.9400	+0.421%	9,971	-14.740%
2017-11-06	11.9000	11.9000	11.8300	11.8900	-0.084%	2,841	-14.382%
2017-11-03	11.9400	11.9400	11.9000	11.9000	0.000%	12,526	-14.454%
2017-11-02	11.9000	11.9090	11.9000	11.9000	-0.084%	7,766	-14.454%
2017-11-01	11.9700	11.9700	11.9000	11.9100	-0.084%	6,132	-14.526%
2017-10-31	11.9600	12.0000	11.9200	11.9200	-0.168%	7,670	-14.597%
2017-10-30	12.0100	12.0100	11.9200	11.9400	-0.251%	12,065	-14.740%
2017-10-27	12.0100	12.0300	11.9200	11.9700	+0.084%	6,518	-14.954%
2017-10-26	12.1600	12.1600	11.9600	11.9600	-1.157%	5,226	-14.883%
2017-10-25	12.2100	12.2100	12.0600	12.1000	-0.575%	16,820	-15.868%
2017-10-24	12.1500	12.1700	12.0810	12.1700	+0.662%	17,996	-16.352%
2017-10-23	12.1200	12.1550	12.0844	12.0900	-0.248%	14,855	-15.798%
2017-10-20	12.2100	12.2100	12.1200	12.1200	0.000%	5,559	-16.007%
2017-10-19	12.2400	12.2500	12.1100	12.1200	-0.165%	8,052	-16.007%
2017-10-18	12.1500	12.1600	12.0500	12.1400	+0.747%	36,328	-16.145%
2017-10-17	12.1300	12.1300	12.0100	12.0500	-0.331%	7,417	-15.519%
2017-10-16	12.0600	12.0900	12.0600	12.0900	+0.588%	4,786	-15.798%
2017-10-13	12.0400	12.0600	12.0170	12.0193	-0.096%	2,515	-15.303%
2017-10-12	12.0400	12.0600	12.0167	12.0308	+0.467%	10,827	-15.384%
2017-10-11	12.0000	12.0300	11.9000	11.9749	+0.513%	12,988	-14.989%
2017-10-10	11.9600	12.0100	11.9138	11.9138	-0.136%	11,360	-14.553%
2017-10-09	11.9600	11.9900	11.9250	11.9300	-0.084%	13,318	-14.669%
2017-10-06	11.9300	11.9700	11.9000	11.9400	+0.210%	8,709	-14.740%
2017-10-05	11.9500	11.9619	11.8800	11.9150	-0.293%	25,892	-14.561%
2017-10-04	12.0100	12.0300	11.7000	11.9500	-0.665%	38,379	-14.812%
2017-10-03	12.0700	12.0700	11.9600	12.0300	-0.249%	33,199	-15.378%
2017-10-02	12.0700	12.0700	11.7600	12.0600	-0.083%	14,887	-15.589%
2017-09-29	11.9600	12.0900	11.8500	12.0700	+0.166%	18,111	-15.659%
2017-09-28	11.9300	12.0600	11.8400	12.0500	+0.500%	10,696	-15.519%
2017-09-27	12.2600	12.2600	11.9200	11.9900	-1.882%	24,476	-15.096%
2017-09-26	12.2300	12.2599	12.1200	12.2200	-0.650%	18,543	-16.694%
2017-09-25	12.3300	12.3600	12.1900	12.3000	-0.477%	13,549	-17.236%
2017-09-22	12.4100	12.4100	12.2000	12.3590	-1.128%	34,835	-17.631%
2017-09-21	12.5300	12.7100	12.4600	12.5000	-0.951%	13,503	-18.560%
2017-09-20	12.7200	12.7200	12.5100	12.6200	-0.079%	3,007	-19.334%
2017-09-19	12.7000	12.7000	12.5300	12.6300	-0.237%	7,792	-19.398%
2017-09-18	12.4800	12.7200	12.4100	12.6600	+1.442%	27,939	-19.589%
2017-09-15	12.4300	12.5300	12.4100	12.4800	+1.053%	7,111	-18.429%
2017-09-14	12.6300	12.6300	12.3200	12.3500	-0.803%	5,820	-17.571%
2017-09-13	12.4000	12.4853	12.4000	12.4500	+0.565%	3,693	-18.233%
2017-09-12	12.4500	12.4700	12.3100	12.3800	-0.722%	10,126	-17.771%
2017-09-11	13.0000	13.0000	12.4500	12.4700	+0.646%	16,577	-18.364%
2017-09-08	12.4900	12.7250	12.3800	12.3900	-0.959%	10,978	-17.837%
2017-09-07	12.5700	12.5700	12.4900	12.5100	+0.155%	3,788	-18.625%
2017-09-06	12.4800	12.5078	12.4593	12.4907	+0.327%	8,507	-18.499%
2017-09-05	12.5900	12.5900	12.4200	12.4500	-0.559%	4,173	-18.233%
2017-09-01	12.4800	12.6000	12.4800	12.5200	+0.321%	3,668	-18.690%
2017-08-31	12.6500	12.6500	12.4800	12.4800	-0.478%	8,572	-18.429%
2017-08-30	12.6200	12.6200	12.5100	12.5400	-0.084%	1,610	-18.820%
2017-08-29	12.5700	12.6000	12.5505	12.5505	+0.403%	10,561	-18.888%
2017-08-28	12.4200	12.5600	12.4200	12.5001	-0.397%	9,318	-18.561%
2017-08-25	12.4800	12.5499	12.4200	12.5499	+0.883%	9,622	-18.884%
2017-08-24	12.6500	12.6500	12.4400	12.4400	-0.481%	7,305	-18.167%
2017-08-23	12.8500	12.8500	12.4380	12.5001	+0.402%	13,739	-18.561%
2017-08-22	12.3900	12.4600	12.2300	12.4500	+1.137%	9,327	-18.233%
2017-08-21	12.3900	12.3900	12.2500	12.3100	+0.081%	7,776	-17.303%
2017-08-18	12.4200	12.4200	12.3000	12.3000	-0.485%	1,105	-17.236%
2017-08-17	12.4900	12.4900	12.2584	12.3600	+0.325%	8,920	-17.638%
2017-08-16	12.2300	12.3450	12.2300	12.3200	+1.087%	15,592	-17.370%
2017-08-15	12.2700	12.2700	12.1746	12.1875	+0.723%	5,564	-16.472%
2017-08-14	12.1900	12.8216	12.1000	12.1000	-0.412%	31,900	-15.868%
2017-08-11	12.1200	12.2086	12.1000	12.1500	+0.248%	14,013	-16.214%
2017-08-10	12.8500	12.8500	12.1100	12.1200	-0.980%	16,089	-16.007%
2017-08-09	12.3600	12.3600	12.2300	12.2400	-0.244%	28,798	-16.830%
2017-08-08	12.3000	12.3000	12.2628	12.2700	+0.082%	15,367	-17.033%
2017-08-07	12.2600	12.3000	12.1300	12.2600	+0.082%	13,621	-16.966%
2017-08-04	12.2700	12.2800	12.2001	12.2500	-0.082%	39,837	-16.898%
2017-08-03	12.2500	12.3200	12.1100	12.2600	+0.657%	32,125	-16.966%
2017-08-02	12.3300	12.3300	12.0600	12.1800	+0.744%	22,841	-16.420%
2017-08-01	12.0400	12.0900	11.9600	12.0900	+1.256%	24,942	-15.798%
2017-07-31	11.9500	11.9700	11.9350	11.9400	-0.084%	8,648	-14.740%
2017-07-28	11.8500	11.9500	11.8400	11.9500	+0.929%	11,966	-14.812%
2017-07-27	11.9200	11.9200	11.8200	11.8400	0.000%	14,866	-14.020%
2017-07-26	11.8900	11.8986	11.8250	11.8400	-0.084%	21,692	-14.020%
2017-07-25	11.9200	11.9200	11.8500	11.8500	-0.084%	3,969	-14.093%
2017-07-24	11.9100	11.9900	11.8500	11.8600	-0.670%	14,779	-14.165%
2017-07-21	11.9200	11.9699	11.9200	11.9400	-0.251%	6,501	-14.740%
2017-07-20	11.9819	11.9899	11.9600	11.9700	-0.599%	8,216	-14.954%
2017-07-19	12.0600	12.0700	12.0001	12.0421	+0.351%	5,453	-15.463%
2017-07-18	11.9600	12.0600	11.9200	12.0000	+0.925%	27,244	-15.167%
2017-07-17	12.0000	12.1800	11.8900	11.8900	-0.605%	3,782	-14.382%
2017-07-14	11.9800	11.9800	11.9531	11.9624	+0.524%	2,696	-14.900%
2017-07-13	11.9100	11.9400	11.8700	11.9000	+0.168%	9,744	-14.454%
2017-07-12	11.8400	11.9000	11.8400	11.8800	0.000%	9,286	-14.310%
2017-07-11	11.8400	11.8800	11.8349	11.8800	+0.593%	4,226	-14.310%
2017-07-10	12.0000	12.0000	11.7950	11.8100	+0.170%	9,235	-13.802%
2017-07-07	11.8900	11.8900	11.7400	11.7900	0.000%	13,547	-13.656%
2017-07-06	11.8700	11.8700	11.7900	11.7900	-0.422%	4,353	-13.656%
2017-07-05	11.8900	11.8900	11.8300	11.8400	-0.505%	13,293	-14.020%
2017-07-03	11.8900	11.9300	11.8900	11.9001	-0.083%	3,558	-14.455%
2017-06-30	11.9000	11.9200	11.8800	11.9100	+0.295%	19,507	-14.526%
2017-06-29	11.8700	11.8900	11.8500	11.8750	-0.461%	5,158	-14.274%
2017-06-28	12.0400	12.0400	11.9296	11.9300	-0.583%	2,970	-14.669%

document.getElementById("R66P87").onerror = function(){this.style.display='none';}; .dark-mode .vTPHW2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vTPHW2{ color: #333333; background-color: white; border: 2px solid #333333; }EIAElisa Oyjstock NYSEAMERICAN

EIA
Elisa Oyj
stock NYSEAMERICAN