Elisa Corporation (0I8Y) Historical Prices

1 Followers

Time Period

Events

GB:0I8Y historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	34.00	34.36	33.84	33.84	33.84	-0.47%	31,509	0.37
Nov 11, 2026	33.68	34.00	33.73	34.00	34.00	+0.59%	26,920	0.31
Nov 10, 2026	33.63	33.94	33.53	33.80	33.80	-0.59%	649,201	8.48
Nov 09, 2026	33.88	34.16	33.68	33.68	33.68	-0.94%	18,642	0.24
Nov 06, 2026	34.53	34.46	33.80	34.00	34.00	-2.02%	29,862	0.39
Nov 05, 2026	34.24	34.78	33.98	34.70	34.70	+1.46%	1,160,573	19.39
Nov 04, 2026	33.42	34.20	33.26	34.20	34.20	+2.27%	18,269	0.31
Nov 03, 2026	33.12	33.60	33.22	33.44	33.44	+1.52%	58,936	1.00
Nov 02, 2026	33.39	33.68	32.74	32.94	32.94	-1.61%	25,393	0.43
Oct 30, 2026	32.69	33.50	32.38	33.48	33.48	+2.83%	9,803	0.16
Oct 29, 2026	32.23	32.60	32.04	32.56	32.56	+1.69%	24,886	0.42
Oct 28, 2026	31.76	32.16	31.72	32.02	32.02	-0.06%	35,772	0.60
Oct 27, 2026	32.13	32.16	31.80	32.04	32.04	-0.31%	29,473	0.49
Oct 26, 2026	32.64	32.74	32.01	32.14	32.14	-1.35%	33,281	0.56
Oct 23, 2026	33.92	34.02	32.53	32.58	32.58	-4.74%	68,253	1.08
Oct 22, 2026	34.28	34.94	34.26	34.80	34.20	+1.82%	34,794	0.54
Oct 21, 2026	34.30	34.80	33.54	34.18	33.59	-4.31%	85,929	1.35
Oct 20, 2026	35.79	35.92	35.56	35.72	35.10	+0.39%	46,437	0.72
Oct 19, 2026	35.59	35.78	35.45	35.58	34.97	+0.11%	12,232	0.18
Oct 16, 2026	35.41	35.70	35.33	35.54	34.93	+0.06%	89,964	1.37
Oct 15, 2026	34.98	35.84	34.64	35.52	34.91	+1.66%	33,510	0.51
Oct 14, 2026	34.63	34.94	34.04	34.94	34.34	+0.98%	23,789	0.36
Oct 13, 2026	34.64	34.90	34.42	34.60	34.00	-0.06%	481,981	8.09
Oct 12, 2026	34.73	34.90	34.20	34.62	34.02	-0.69%	23,583	0.39
Oct 09, 2026	34.74	35.26	34.82	34.86	34.26	-1.79%	62,181	1.03
Oct 08, 2026	35.36	35.94	35.34	35.50	34.89	-0.20%	83,070	1.36
Oct 07, 2026	35.14	35.65	34.88	35.57	34.96	+2.21%	17,180	0.28
Oct 06, 2026	36.16	36.18	34.80	34.80	34.20	-3.92%	28,046	0.45
Oct 05, 2026	36.60	36.74	36.20	36.22	35.60	-0.60%	18,653	0.30
Oct 02, 2026	36.19	36.62	36.06	36.44	35.81	+0.94%	10,793	0.17
Oct 01, 2026	36.27	36.46	35.96	36.10	35.48	-0.93%	64,132	0.99
Sep 30, 2026	36.55	37.18	36.22	36.44	35.81	-0.11%	7,751	0.12
Sep 29, 2026	36.80	36.80	36.09	36.48	35.85	-1.41%	30,695	0.47
Sep 28, 2026	37.14	37.26	36.80	37.00	36.36	+0.35%	21,046	0.31
Sep 25, 2026	36.90	37.20	36.69	36.87	36.23	-1.15%	1,070,173	20.68
Sep 24, 2026	37.70	37.81	37.12	37.30	36.66	-0.05%	25,020	0.49
Sep 23, 2026	36.85	37.57	36.80	37.32	36.68	+0.81%	83,154	1.64
Sep 22, 2026	37.44	37.50	37.02	37.02	36.38	-1.02%	13,988	0.28
Sep 21, 2026	36.67	37.50	36.47	37.40	36.76	+1.63%	16,636	0.33
Sep 18, 2026	38.21	38.06	36.68	36.80	36.17	-4.22%	100,531	2.03
Sep 17, 2026	38.36	38.57	38.20	38.42	37.76	+0.79%	36,616	0.74
Sep 16, 2026	37.79	38.26	37.50	38.12	37.46	+1.06%	21,848	0.45
Sep 15, 2026	36.67	37.74	36.66	37.72	37.07	+2.50%	41,800	0.83
Sep 14, 2026	36.80	37.08	36.48	36.80	36.17	-0.22%	15,386	0.30
Sep 11, 2026	36.77	37.23	36.70	36.88	36.24	+0.49%	16,153	0.32
Sep 10, 2026	37.04	37.46	36.70	36.70	36.07	-0.86%	55,374	1.00
Sep 09, 2026	36.10	37.16	36.08	37.02	36.38	+2.32%	49,923	0.90
Sep 08, 2026	35.62	36.18	35.50	36.18	35.56	+2.09%	38,787	0.68
Sep 07, 2026	35.44	35.78	35.32	35.44	34.83	-0.06%	87,268	1.56
Sep 04, 2026	35.39	35.97	35.07	35.46	34.85	-0.73%	60,327	1.09

Elisa Corporation historical prices

Elisa Corporation (0I8Y) Historical Prices

Become an Expert with TipRanks Premium