Dark

ELMUF
ELISA OYJ ORD A
stock OTC

Inactive

Feb 8, 2022

59.47USD+0.690%(+0.41)2,125

Pre-market

0.00USD-100.000%(-59.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-08	59.4656	59.4656	59.4656	59.4656	+0.690%	2,125	0.000%
2022-02-04	59.0582	59.0582	59.0582	59.0582	+0.237%	1,198	+0.690%
2022-02-01	58.9185	58.9185	58.9185	58.9185	+1.409%	7,711	+0.929%
2022-01-31	58.1000	58.1000	58.1000	58.1000	+1.733%	117	+2.350%
2022-01-27	57.1100	57.1100	57.1100	57.1100	-1.287%	242	+4.125%
2022-01-26	58.1500	58.1500	57.8544	57.8544	-4.452%	389	+2.785%
2022-01-12	60.5500	60.5500	60.5500	60.5500	-2.965%	100	-1.791%
2022-01-04	62.4000	62.4000	62.4000	62.4000	+2.141%	100	-4.703%
2021-11-01	61.0923	61.0923	61.0923	61.0923	-2.252%	7,689	-2.663%
2021-10-19	62.5000	62.5000	62.5000	62.5000	-2.777%	100	-4.855%
2021-09-23	64.2849	64.2849	64.2849	64.2849	-1.252%	665	-7.497%
2021-08-24	65.1000	65.1000	65.1000	65.1000	+2.118%	100	-8.655%
2021-07-22	63.7500	63.7500	63.7500	63.7500	-1.239%	100	-6.721%
2021-07-16	64.5500	64.5500	64.5500	64.5500	+3.033%	100	-7.877%
2021-06-16	62.6500	62.6500	62.6500	62.6500	+1.048%	100	-5.083%
2021-06-15	62.0000	62.0000	62.0000	62.0000	+2.493%	100	-4.088%
2021-06-10	60.4920	60.4920	60.4920	60.4920	-2.354%	809	-1.697%
2021-04-08	61.9500	61.9500	61.9500	61.9500	+1.557%	100	-4.010%
2021-04-07	61.0000	61.0000	61.0000	61.0000	+1.422%	100	-2.515%
2021-03-31	60.1450	60.1450	60.1450	60.1450	-2.134%	100	-1.130%
2021-03-26	61.4564	61.4564	61.4564	61.4564	+3.002%	809	-3.239%
2021-02-10	59.6653	59.6653	59.6653	59.6653	+1.368%	500	-0.335%
2021-01-29	58.8600	58.8600	58.8600	58.8600	+4.306%	138	+1.029%
2021-01-21	57.0000	57.0000	56.4300	56.4300	+1.220%	600	+5.379%
2021-01-14	55.7500	55.7500	55.7500	55.7500	+4.011%	100	+6.665%
2020-12-03	53.6000	53.6000	53.6000	53.6000	-0.789%	113	+10.943%
2020-12-02	54.0263	54.0263	54.0263	54.0263	+0.409%	518	+10.068%
2020-11-30	53.8063	53.8063	53.8063	53.8063	-0.100%	186	+10.518%
2020-11-20	53.8600	53.8600	53.8600	53.8600	+2.008%	649	+10.408%
2020-11-05	52.8000	52.8000	52.8000	52.8000	+3.226%	100	+12.624%
2020-11-04	51.1500	51.1500	51.1500	51.1500	-6.147%	100	+16.257%
2020-10-21	54.5000	54.5000	54.5000	54.5000	-10.214%	500	+9.111%
2020-07-16	60.7000	60.7000	60.7000	60.7000	-0.328%	550	-2.034%
2020-07-06	61.2800	61.2800	60.9000	60.9000	-1.456%	387	-2.355%
2020-06-04	61.8000	61.8000	61.8000	61.8000	-0.162%	113	-3.777%
2020-05-29	61.9000	61.9000	61.9000	61.9000	+2.382%	100	-3.933%
2020-05-13	60.4600	60.4600	60.4600	60.4600	+1.939%	100	-1.645%
2020-05-12	59.3100	59.3100	59.3100	59.3100	+3.256%	150	+0.262%
2020-03-25	57.4400	57.4400	57.4400	57.4400	+3.570%	649	+3.526%
2020-03-24	55.4600	55.4600	55.4600	55.4600	-0.431%	843	+7.223%
2020-03-23	55.7000	55.7000	55.7000	55.7000	-2.707%	914	+6.761%
2020-03-19	57.2500	57.2500	57.2500	57.2500	+4.281%	695	+3.870%
2019-12-27	54.9000	54.9000	54.9000	54.9000	+3.079%	100	+8.316%
2019-12-03	53.2600	53.2600	53.2600	53.2600	-1.389%	870	+11.652%
2019-11-01	54.0100	54.0100	54.0100	54.0100	+11.269%	100	+10.101%
2019-08-06	48.5400	48.5400	48.5400	48.5400	+13.837%	100	+22.508%
2018-12-18	42.6400	42.6400	42.6400	42.6400	+8.086%	695	+39.460%
2018-10-18	39.4500	39.4500	39.4500	39.4500	-7.827%	100	+50.737%
2018-10-17	42.8000	42.8000	42.8000	42.8000	-6.305%	240	+38.938%
2018-06-28	45.6800	45.6800	45.6800	45.6800	+0.817%	111	+30.179%
2018-03-14	45.3100	45.3100	45.3100	45.3100	+36.066%	100	+31.242%
2016-11-02	33.5300	33.5300	33.3000	33.3000	-6.853%	500	+78.575%
2016-02-26	35.7500	35.7500	35.7500	35.7500	+6.304%	500	+66.337%
2015-08-18	33.6300	33.6300	33.6300	33.6300	+0.658%	150	+76.823%
2015-07-31	33.4100	33.4100	33.4100	33.4100	+2.015%	450	+77.987%
2015-07-21	32.7600	32.7700	32.7500	32.7500	+23.259%	552	+81.574%
2015-02-10	26.5700	26.5700	26.5700	26.5700	-4.356%	333	+123.807%
2014-12-29	27.7800	27.7800	27.7800	27.7800	+1.350%	243	+114.059%
2014-08-18	27.4100	27.4100	27.4100	27.4100	-12.596%	165	+116.949%
2014-06-12	31.3600	31.3600	31.3600	31.3600	+5.518%	243	+89.622%
2014-05-01	29.7200	29.7200	29.7200	29.7200	+10.565%	176	+100.086%
2014-04-15	26.8800	26.8800	26.8800	26.8800	-6.211%	184	+121.226%
2014-03-26	28.6600	28.6600	28.6600	28.6600	+1.487%	257	+107.486%
2014-03-24	28.2400	28.2400	28.2400	28.2400	+51.828%	336	+110.572%
2013-05-10	18.6000	18.6000	18.6000	18.6000	+0.432%	223	+219.708%
2013-04-29	18.5200	18.5200	18.5200	18.5200	+0.762%	700	+221.089%
2013-04-05	18.3800	18.3800	18.3800	18.3800	-0.595%	523	+223.534%
2013-04-02	18.4900	18.4900	18.4900	18.4900	-12.783%	300	+221.610%
2013-03-25	21.2000	21.2000	21.2000	21.2000	-3.019%	643	+180.498%
2013-03-19	21.8600	21.8600	21.8600	21.8600	-2.280%	300	+172.029%
2012-09-24	22.3700	22.3700	22.3700	22.3700	+0.539%	336	+165.827%
2012-05-02	22.2500	22.2500	22.2500	22.2500	+4.657%	100	+167.261%
2012-04-18	21.2600	21.2600	21.2600	21.2600	+4.575%	2,500	+179.706%
2011-09-06	20.3300	20.3300	20.3300	20.3300	+8.138%	3,000	+192.502%
2011-08-08	18.8000	18.8000	18.8000	18.8000	-4.569%	200	+216.306%
2011-08-05	19.7000	19.7000	19.7000	19.7000	-15.269%	200	+201.856%
2010-10-06	23.2500	23.2500	23.2500	23.2500	+24.000%	1,000	+155.766%
2010-05-03	18.7500	18.7500	18.7500	18.7500	-16.667%	12,000	+217.150%
2010-01-28	22.5000	22.5000	22.5000	22.5000	+2.506%	223	+164.292%
2009-12-02	21.9500	21.9500	21.9500	21.9500	+10.859%	240	+170.914%
2009-11-06	19.8000	19.8000	19.8000	19.8000	-3.415%	400	+200.331%
2009-09-28	20.5000	20.5000	20.5000	20.5000	-1.679%	108	+190.076%
2009-09-25	20.8500	20.8500	20.8500	20.8500	+17.465%	108	+185.207%
2009-08-18	17.9300	17.9300	17.7500	17.7500	+1.603%	336	+235.017%
2009-07-27	17.4700	17.4700	17.4700	17.4700	+10.921%	500	+240.387%
2009-07-13	15.7500	15.7500	15.7500	15.7500	+16.667%	172	+277.559%
2009-05-05	13.5000	13.5000	13.5000	13.5000	-4.255%	410	+340.486%
2009-03-19	14.1000	14.1000	14.1000	14.1000	+2.920%	327	+321.742%
2009-02-19	13.7000	13.7000	13.7000	13.7000	+0.146%	941	+334.055%
2009-02-18	13.7000	13.7000	13.6600	13.6800	-0.941%	64,729	+334.690%
2009-02-17	13.8100	13.8100	13.8100	13.8100	-8.845%	155,383	+330.598%
2009-02-13	14.8000	15.1500	14.8000	15.1500	-9.929%	889	+292.512%
2009-02-12	16.4600	16.8200	16.4600	16.8200	-1.059%	602	+253.541%
2009-02-11	16.6500	17.0000	16.6500	17.0000	+2.471%	691	+249.798%
2009-02-10	16.9000	17.2500	16.5900	16.5900	-2.641%	3,088	+258.442%
2009-02-09	17.0400	17.0400	17.0400	17.0400	+4.540%	1,055	+248.977%
2009-02-06	16.3000	16.3000	16.3000	16.3000	-2.687%	206	+264.820%
2009-02-05	16.3000	16.7500	16.3000	16.7500	+1.025%	1,037	+255.019%
2009-02-04	16.6000	16.6000	16.5800	16.5800	+33.818%	774	+258.659%
2009-02-03	15.8000	15.8000	12.3900	12.3900	-22.222%	1,926	+379.948%
2009-02-02	15.9300	15.9300	15.9300	15.9300	-0.562%	427	+273.293%
2009-01-30	16.1000	16.1000	16.0200	16.0200	-2.614%	1,280	+271.196%
2009-01-28	17.0500	17.0500	16.4500	16.4500	+0.797%	543	+261.493%
2009-01-27	14.6500	16.4000	15.5800	16.3200	+3.291%	3,771	+264.373%
2009-01-23	15.5500	15.8000	15.5500	15.8000	-1.619%	600	+276.365%
2009-01-22	15.6500	16.0600	15.6500	16.0600	+0.062%	405	+270.271%
2009-01-21	16.2000	16.2000	16.0500	16.0500	+1.776%	1,737	+270.502%
2009-01-20	16.0000	16.0000	15.7700	15.7700	-1.314%	1,582	+277.081%
2009-01-16	15.7800	16.0000	15.6500	15.9800	+1.913%	2,683	+272.125%
2009-01-15	15.8500	15.8500	15.6800	15.6800	-2.488%	461	+279.245%
2009-01-14	16.0800	16.0800	16.0800	16.0800	+0.437%	178	+269.811%
2009-01-13	16.4000	16.4000	16.0100	16.0100	-4.418%	648	+271.428%
2009-01-12	16.7500	16.9500	16.7500	16.7500	-1.760%	1,192	+255.019%
2009-01-09	17.3000	17.3000	17.0500	17.0500	-1.159%	1,628	+248.772%
2009-01-08	17.2500	17.2500	17.2500	17.2500	+1.770%	808	+244.728%
2009-01-07	16.9500	16.9500	16.9500	16.9500	-7.629%	231	+250.829%
2009-01-06	18.5000	18.5000	18.3500	18.3500	-0.811%	592	+224.063%
2009-01-05	18.6000	18.6000	18.5000	18.5000	-0.270%	1,868	+221.436%
2009-01-02	18.3000	18.5500	18.3000	18.5500	+6.793%	401	+220.569%
2008-12-31	18.4500	18.4500	17.3700	17.3700	-1.082%	883	+242.347%
2008-12-30	18.1000	18.1000	17.5600	17.5600	+2.871%	608	+238.642%
2008-12-29	17.4500	17.4700	17.0700	17.0700	+1.850%	1,110	+248.363%
2008-12-26	16.7600	16.7600	16.7600	16.7600	+0.480%	110	+254.807%
2008-12-24	16.8000	16.8000	15.9000	16.6800	+2.394%	1,053	+256.508%
2008-12-23	16.3000	16.6500	16.2900	16.2900	-3.036%	565	+265.044%
2008-12-22	16.9000	16.9000	16.4200	16.8000	+0.599%	1,007	+253.962%
2008-12-19	16.1500	16.7000	16.1500	16.7000	-1.300%	1,091	+256.081%
2008-12-18	17.3100	17.3100	16.9200	16.9200	-1.053%	829	+251.452%
2008-12-17	17.5000	17.5000	17.1000	17.1000	+5.882%	1,108	+247.752%
2008-12-16	16.3000	16.3000	16.1500	16.1500	+7.667%	576	+268.208%
2008-12-15	15.6500	15.6500	15.0000	15.0000	+2.389%	959	+296.437%
2008-12-12	15.1500	15.1500	14.6500	14.6500	-1.347%	1,525	+305.909%
2008-12-11	15.2500	15.2500	14.8500	14.8500	-2.431%	657	+300.442%
2008-12-10	15.3000	15.3000	14.5500	15.2200	+2.838%	974	+290.707%
2008-12-09	14.7500	16.8500	14.4000	14.8000	+3.280%	2,579	+301.795%
2008-12-08	14.9500	14.9500	14.3300	14.3300	+4.218%	994	+314.973%
2008-12-05	13.7500	13.7500	13.7500	13.7500	-1.786%	735	+332.477%
2008-12-04	14.0000	14.4500	13.9000	14.0000	-4.437%	2,585	+324.754%
2008-12-03	14.7500	14.7500	14.3000	14.6500	+6.159%	1,010	+305.909%
2008-12-02	14.3500	14.3500	13.8000	13.8000	-2.680%	1,303	+330.910%
2008-12-01	14.0000	14.3500	13.5500	14.1800	+0.212%	2,387	+319.362%
2008-11-28	14.5500	14.5500	14.1500	14.1500	-4.198%	680	+320.252%
2008-11-26	14.6500	15.1000	14.5000	14.7700	+3.287%	2,021	+302.611%
2008-11-25	14.2000	14.6500	14.2000	14.3000	-6.230%	1,185	+315.843%
2008-11-24	14.9000	15.2500	14.9000	15.2500	+6.868%	437	+289.938%
2008-11-21	13.9200	14.2700	13.9200	14.2700	-2.527%	544	+316.718%
2008-11-20	14.3100	14.6400	14.3100	14.6400	-1.745%	369	+306.186%
2008-11-19	15.0500	15.0500	14.9000	14.9000	+2.759%	380	+299.098%
2008-11-18	15.3500	15.3500	14.5000	14.5000	-4.605%	1,126	+310.108%
2008-11-17	15.2500	15.2500	15.2000	15.2000	-1.427%	348	+291.221%
2008-11-14	15.7500	15.9000	15.4200	15.4200	-3.323%	1,280	+285.639%
2008-11-13	15.7500	15.9500	15.6000	15.9500	+6.689%	888	+272.825%
2008-11-12	15.1000	15.4700	14.9500	14.9500	-5.678%	1,707	+297.763%
2008-11-11	16.0500	16.0500	15.8500	15.8500	-0.938%	528	+275.177%
2008-11-10	16.6000	16.6500	16.0000	16.0000	+7.383%	1,524	+271.660%
2008-11-07	15.6000	15.6000	14.9000	14.9000	-4.180%	364	+299.098%
2008-11-06	15.5500	15.5500	15.5500	15.5500	-7.988%	164	+282.415%
2008-11-05	16.4000	17.2000	16.4000	16.9000	-4.789%	765	+251.867%
2008-11-04	17.7500	17.7500	17.7500	17.7500	+7.576%	153	+235.017%
2008-11-03	16.5000	16.5000	16.5000	16.5000	+11.864%	129	+260.398%
2008-10-31	15.3000	15.3000	14.7500	14.7500	-3.595%	1,399	+303.157%
2008-10-30	15.5000	15.5000	15.3000	15.3000	+6.250%	1,089	+288.664%
2008-10-29	15.4500	15.4500	14.4000	14.4000	+15.663%	371	+312.956%
2008-10-28	12.4500	12.4500	12.4500	12.4500	0.000%	808	+377.635%

.dark-mode .cB7SNT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cB7SNT{ color: #333333; background-color: white; border: 2px solid #333333; }ELMUFELISA OYJ ORD Astock OTC

ELMUF
ELISA OYJ ORD A
stock OTC