Dark

ELMUY
ELISA OYJ UNSP/ADR
stock OTC

Inactive

Jul 27, 2021

32.09USD+7.132%(+2.14)3,474

Pre-market

0.00USD-100.000%(-28.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-21	29.9500	29.9500	29.9500	29.9500	+6.584%	3,474	0.000%
2021-05-06	28.4500	28.4500	28.1000	28.1000	-2.431%	5,518	+6.584%
2021-04-23	28.8000	28.8000	28.8000	28.8000	-0.861%	243	+3.993%
2021-04-20	29.0500	29.0500	29.0500	29.0500	+2.978%	5,257	+3.098%
2021-04-16	29.2500	29.2500	28.2100	28.2100	-2.724%	998	+6.168%
2021-04-15	29.0000	29.0000	29.0000	29.0000	+1.754%	803	+3.276%
2021-04-14	28.5000	28.5000	28.5000	28.5000	-1.724%	3,576	+5.088%
2021-04-13	29.0000	29.0000	29.0000	29.0000	-0.172%	710	+3.276%
2021-04-12	29.0500	29.0500	29.0500	29.0500	-2.680%	232	+3.098%
2021-04-09	29.8500	29.8500	29.8500	29.8500	-2.927%	2,078	+0.335%
2021-04-01	30.7500	30.7500	30.7500	30.7500	+1.787%	143	-2.602%
2021-03-31	30.2000	30.2100	30.2000	30.2100	-1.756%	923	-0.861%
2021-03-30	30.7500	30.7500	30.7500	30.7500	-0.806%	345	-2.602%
2021-03-29	31.0000	31.0000	31.0000	31.0000	-1.587%	715	-3.387%
2021-03-23	31.5000	31.5000	31.5000	31.5000	+3.858%	867	-4.921%
2021-03-19	30.3300	30.3300	30.3300	30.3300	-0.557%	1,688	-1.253%
2021-03-16	30.5000	30.5000	30.5000	30.5000	+1.396%	841	-1.803%
2021-03-15	30.0800	30.0800	30.0800	30.0800	+1.109%	376	-0.432%
2021-03-12	29.7500	29.7500	29.7500	29.7500	+2.586%	4,694	+0.672%
2021-03-11	29.8500	29.8500	29.0000	29.0000	-3.654%	729	+3.276%
2021-03-10	30.1000	30.1000	30.1000	30.1000	0.000%	124	-0.498%
2021-03-09	30.1000	30.1000	30.1000	30.1000	+1.041%	1,565	-0.498%
2021-03-08	29.7900	29.7900	29.7900	29.7900	-0.637%	320	+0.537%
2021-03-04	29.9810	29.9810	29.9810	29.9810	+2.324%	1,498	-0.103%
2021-03-01	29.3000	29.3000	29.3000	29.3000	-5.052%	326	+2.218%
2021-02-25	30.8590	30.8590	30.8590	30.8590	-0.133%	78,204	-2.946%
2021-02-23	30.9000	30.9000	30.9000	30.9000	+2.149%	3,152	-3.074%
2021-02-19	30.2500	30.2500	30.2500	30.2500	-0.820%	222	-0.992%
2021-02-16	30.5000	30.5000	30.5000	30.5000	+1.836%	371	-1.803%
2021-02-11	29.9500	29.9500	29.9500	29.9500	-0.167%	952	0.000%
2021-02-08	30.0000	30.0000	30.0000	30.0000	-0.662%	167	-0.167%
2021-02-01	30.2000	30.2000	30.2000	30.2000	+0.299%	466	-0.828%
2021-01-28	30.1100	30.1100	30.1100	30.1100	+3.471%	455	-0.531%
2021-01-26	29.1000	29.1000	29.1000	29.1000	+1.042%	251	+2.921%
2021-01-22	28.7000	28.8000	28.7000	28.8000	+1.053%	752	+3.993%
2021-01-21	28.2500	28.5000	28.2500	28.5000	+1.786%	2,482	+5.088%
2021-01-19	28.0000	28.0000	28.0000	28.0000	+2.190%	477	+6.964%
2021-01-13	27.4000	27.4000	27.4000	27.4000	-2.491%	206	+9.307%
2021-01-08	28.1000	28.1000	28.1000	28.1000	+0.357%	492	+6.584%
2021-01-07	28.1500	28.1500	28.0000	28.0000	+0.539%	1,143	+6.964%
2020-12-30	27.8500	27.8500	27.8500	27.8500	+2.768%	295	+7.540%
2020-12-28	27.1000	27.1000	27.1000	27.1000	-1.455%	560	+10.517%
2020-12-21	27.5000	27.5000	27.5000	27.5000	-1.257%	387	+8.909%
2020-12-18	27.7000	27.8500	27.7000	27.8500	+1.273%	2,779	+7.540%
2020-12-17	27.5000	27.5000	27.5000	27.5000	+0.548%	22,319	+8.909%
2020-12-15	26.9500	27.3500	26.9500	27.3500	0.000%	2,322	+9.506%
2020-12-14	27.0000	27.3500	27.0000	27.3500	+0.551%	2,426	+9.506%
2020-12-08	27.2000	27.2000	27.2000	27.2000	+2.448%	315	+10.110%
2020-12-07	26.7000	26.7000	26.5500	26.5500	-1.667%	2,231	+12.806%
2020-12-04	27.0000	27.0000	27.0000	27.0000	0.000%	248	+10.926%
2020-12-02	27.0000	27.0000	27.0000	27.0000	-0.735%	110	+10.926%
2020-12-01	27.2000	27.2000	27.2000	27.2000	-0.366%	308	+10.110%
2020-11-27	27.3000	27.3000	27.3000	27.3000	+1.866%	1,170	+9.707%
2020-11-19	26.8000	26.8000	26.8000	26.8000	-2.011%	317	+11.754%
2020-11-18	27.3500	27.3500	27.3500	27.3500	+1.109%	4,021	+9.506%
2020-11-17	27.0500	27.0500	27.0500	27.0500	+1.121%	185	+10.721%
2020-11-16	26.7500	26.7500	26.7500	26.7500	+1.058%	590	+11.963%
2020-11-13	26.4700	26.4700	26.4700	26.4700	-1.963%	1,013	+13.147%
2020-11-12	27.0000	27.0000	27.0000	27.0000	+1.124%	380	+10.926%
2020-11-10	26.7000	26.7000	26.7000	26.7000	+1.714%	844	+12.172%
2020-11-06	26.2500	26.2500	26.2500	26.2500	+3.143%	158	+14.095%
2020-11-03	25.4500	25.4500	25.4500	25.4500	-5.108%	1,322	+17.682%
2020-10-23	26.8200	26.8200	26.8200	26.8200	+1.784%	196	+11.670%
2020-10-22	26.3500	26.3500	26.3500	26.3500	-5.386%	1,466	+13.662%
2020-10-19	28.5000	28.5000	27.8500	27.8500	-6.071%	805	+7.540%
2020-10-15	29.6500	29.6500	29.6500	29.6500	-0.503%	127	+1.012%
2020-10-14	29.8000	29.8000	29.8000	29.8000	+2.582%	217	+0.503%
2020-10-13	29.0500	29.0500	29.0500	29.0500	+0.069%	136	+3.098%
2020-10-08	29.7500	29.7500	29.0300	29.0300	-1.760%	813	+3.169%
2020-10-06	29.5500	29.5500	29.5500	29.5500	+2.604%	644	+1.354%
2020-10-01	28.8000	28.8000	28.8000	28.8000	-1.404%	555	+3.993%
2020-09-30	29.7000	29.7000	29.2100	29.2100	-0.171%	853	+2.533%
2020-09-28	29.2600	29.2600	29.2600	29.2600	-0.746%	359	+2.358%
2020-09-25	29.4800	29.4800	29.4800	29.4800	-0.908%	384	+1.594%
2020-09-24	29.7500	29.7500	29.7500	29.7500	-2.138%	519	+0.672%
2020-09-18	30.4000	30.4000	30.4000	30.4000	+2.530%	128	-1.480%
2020-09-15	29.6500	29.6500	29.6500	29.6500	+1.368%	1,460	+1.012%
2020-09-08	29.2500	29.2500	29.2500	29.2500	-1.681%	369	+2.393%
2020-09-03	29.7500	29.7500	29.7500	29.7500	-0.833%	321	+0.672%
2020-09-01	30.0000	30.0000	30.0000	30.0000	-6.250%	310	-0.167%
2020-08-28	32.0000	32.0000	32.0000	32.0000	+10.345%	154	-6.406%
2020-08-27	29.0000	29.0000	29.0000	29.0000	-2.750%	351	+3.276%
2020-08-26	29.8000	29.8200	29.8000	29.8200	-3.806%	1,230	+0.436%
2020-08-21	29.4500	31.0000	29.4500	31.0000	0.000%	552	-3.387%
2020-08-20	31.0000	31.0000	31.0000	31.0000	+2.074%	264	-3.387%
2020-08-13	30.3700	30.3700	30.3700	30.3700	+13.321%	47,912	-1.383%
2019-12-20	26.8000	26.8000	26.8000	26.8000	+13.080%	126	+11.754%
2019-07-19	23.7000	23.7000	23.7000	23.7000	-2.469%	250	+26.371%
2019-07-03	24.3000	24.3000	24.3000	24.3000	+5.195%	3,820	+23.251%
2019-06-07	23.1000	23.1000	23.1000	23.1000	+10.000%	100	+29.654%
2018-08-14	21.0000	21.0000	21.0000	21.0000	-0.238%	100	+42.619%
2018-07-16	21.0500	21.0500	21.0500	21.0500	-4.318%	504	+42.280%
2018-03-07	22.0000	22.0000	22.0000	22.0000	0.000%	814	+36.136%
2018-01-08	22.0000	22.0000	22.0000	22.0000	+4.019%	283	+36.136%
2017-10-03	21.1500	21.1500	21.1500	21.1500	-6.000%	710	+41.608%
2017-09-05	22.5000	22.5000	22.5000	22.5000	+7.143%	693	+33.111%
2017-08-08	21.0000	21.0000	21.0000	21.0000	+18.310%	261	+42.619%
2017-03-22	17.7500	17.7500	17.7500	17.7500	-4.054%	368	+68.732%
2016-08-25	18.5000	18.5000	18.5000	18.5000	-0.538%	630	+61.892%
2016-05-03	18.6000	18.6000	18.6000	18.6000	+1.418%	800	+61.022%
2016-02-05	18.3400	18.3400	18.3400	18.3400	+3.208%	470	+63.304%
2016-01-21	17.7700	17.7700	17.7700	17.7700	-4.308%	900	+68.542%
2016-01-04	18.5700	18.5700	18.5700	18.5700	-0.054%	1,300	+61.282%
2015-12-09	18.5800	18.5800	18.5800	18.5800	+11.726%	2,700	+61.195%
2015-09-24	16.6300	16.6300	16.6300	16.6300	-0.716%	438	+80.096%
2015-09-11	16.7500	16.7500	16.7500	16.7500	+4.492%	400	+78.806%
2015-09-02	16.0300	16.0300	16.0300	16.0300	+25.923%	420	+86.837%
2015-04-13	12.7300	12.7300	12.7300	12.7300	-6.052%	200	+135.271%
2015-02-19	13.5500	13.5500	13.5500	13.5500	-3.764%	1,000	+121.033%
2015-01-20	14.0800	14.0800	14.0800	14.0800	-3.825%	900	+112.713%
2014-12-11	14.6400	14.6400	14.6400	14.6400	+0.619%	2,039	+104.577%
2014-12-04	14.5500	14.5500	14.5500	14.5500	+5.664%	1,600	+105.842%
2014-11-03	13.7700	13.7700	13.7700	13.7700	-1.643%	400	+117.502%
2014-07-29	14.0000	14.0000	14.0000	14.0000	-8.973%	412	+113.929%
2014-06-20	15.3100	15.3800	15.3100	15.3800	+20.156%	1,312	+94.733%
2013-12-17	12.8000	12.8000	12.8000	12.8000	+35.164%	2,900	+133.984%
2013-05-13	9.4700	9.4700	9.4700	9.4700	-7.157%	9,280	+216.262%
2012-04-12	10.2000	10.2000	10.2000	10.2000	-2.392%	480	+193.627%
2012-04-05	10.4500	10.4500	10.4500	10.4500	+3.465%	489	+186.603%
2011-12-02	10.1700	10.1700	10.1000	10.1000	0.000%	810	+196.535%
2011-11-18	10.1000	10.1000	10.1000	10.1000	+1.000%	164	+196.535%
2011-11-10	10.0000	10.0000	10.0000	10.0000	-4.762%	539	+199.500%
2011-11-03	10.5000	10.5000	10.5000	10.5000	-3.226%	166	+185.238%
2011-10-28	10.8500	10.8500	10.8500	10.8500	-0.459%	142	+176.037%
2011-10-27	10.9000	10.9000	10.9000	10.9000	+4.808%	530	+174.771%
2011-10-25	10.4000	10.4000	10.4000	10.4000	-2.347%	104	+187.981%
2011-10-21	10.6500	10.6500	10.6500	10.6500	-1.843%	113	+181.221%
2011-10-14	10.8500	10.8500	10.8500	10.8500	+7.002%	116	+176.037%
2011-10-11	10.1400	10.1400	10.1400	10.1400	+2.632%	150	+195.365%
2011-10-07	9.8800	9.8800	9.8800	9.8800	-4.078%	117	+203.138%
2011-10-03	10.3000	10.3000	10.3000	10.3000	0.000%	497	+190.777%

.dark-mode .jtlkGh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jtlkGh{ color: #333333; background-color: white; border: 2px solid #333333; }ELMUYELISA OYJ UNSP/ADRstock OTC

ELMUY
ELISA OYJ UNSP/ADR
stock OTC