TipRanks
Go Ultimate55% OFF

Elisa Corporation (0I8Y) Historical Prices

GB:0I8Y historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202633.3933.6832.7432.9432.94-1.61%25,3930.43
Oct 30, 202632.6933.5032.3833.4833.48+2.83%9,8030.16
Oct 29, 202632.2332.6032.0432.5632.56+1.69%24,8860.42
Oct 28, 202631.7632.1631.7232.0232.02-0.06%35,7720.60
Oct 27, 202632.1332.1631.8032.0432.04-0.31%29,4730.49
Oct 26, 202632.6432.7432.0132.1432.14-1.35%33,2810.56
Oct 23, 202633.9234.0232.5332.5832.58-4.74%68,2531.08
Oct 22, 202634.2834.9434.2634.8034.20+1.82%34,7940.54
Oct 21, 202634.3034.8033.5434.1833.59-4.31%85,9291.35
Oct 20, 202635.7935.9235.5635.7235.10+0.39%46,4370.72
Oct 19, 202635.5935.7835.4535.5834.97+0.11%12,2320.18
Oct 16, 202635.4135.7035.3335.5434.93+0.06%89,9641.37
Oct 15, 202634.9835.8434.6435.5234.91+1.66%33,5100.51
Oct 14, 202634.6334.9434.0434.9434.34+0.98%23,7890.36
Oct 13, 202634.6434.9034.4234.6034.00-0.06%481,9818.09
Oct 12, 202634.7334.9034.2034.6234.02-0.69%23,5830.39
Oct 09, 202634.7435.2634.8234.8634.26-1.79%62,1811.03
Oct 08, 202635.3635.9435.3435.5034.89-0.20%83,0701.36
Oct 07, 202635.1435.6534.8835.5734.96+2.21%17,1800.28
Oct 06, 202636.1636.1834.8034.8034.20-3.92%28,0460.45
Oct 05, 202636.6036.7436.2036.2235.60-0.60%18,6530.30
Oct 02, 202636.1936.6236.0636.4435.81+0.94%10,7930.17
Oct 01, 202636.2736.4635.9636.1035.48-0.93%64,1320.99
Sep 30, 202636.5537.1836.2236.4435.81-0.11%7,7510.12
Sep 29, 202636.8036.8036.0936.4835.85-1.41%30,6950.47
Sep 28, 202637.1437.2636.8037.0036.36+0.35%21,0460.31
Sep 25, 202636.9037.2036.6936.8736.23-1.15%1,070,17320.68
Sep 24, 202637.7037.8137.1237.3036.66-0.05%25,0200.49
Sep 23, 202636.8537.5736.8037.3236.68+0.81%83,1541.64
Sep 22, 202637.4437.5037.0237.0236.38-1.02%13,9880.28
Sep 21, 202636.6737.5036.4737.4036.76+1.63%16,6360.33
Sep 18, 202638.2138.0636.6836.8036.17-4.22%100,5312.03
Sep 17, 202638.3638.5738.2038.4237.76+0.79%36,6160.74
Sep 16, 202637.7938.2637.5038.1237.46+1.06%21,8480.45
Sep 15, 202636.6737.7436.6637.7237.07+2.50%41,8000.83
Sep 14, 202636.8037.0836.4836.8036.17-0.22%15,3860.30
Sep 11, 202636.7737.2336.7036.8836.24+0.49%16,1530.32
Sep 10, 202637.0437.4636.7036.7036.07-0.86%55,3741.00
Sep 09, 202636.1037.1636.0837.0236.38+2.32%49,9230.90
Sep 08, 202635.6236.1835.5036.1835.56+2.09%38,7870.68
Sep 07, 202635.4435.7835.3235.4434.83-0.06%87,2681.56
Sep 04, 202635.3935.9735.0735.4634.85-0.73%60,3271.09
Sep 03, 202635.9436.3035.6235.7235.10-0.28%55,1511.01
Sep 02, 202635.5435.9235.4335.8235.20+0.85%38,8800.72
Sep 01, 202635.3035.7235.2435.5234.91+1.02%30,7010.57
Aug 31, 202636.1636.3435.1635.1634.55-2.77%32,5570.60
Aug 28, 202635.9536.3435.7636.1635.54+1.29%10,8250.20
Aug 27, 202636.3136.1035.6235.7035.08-1.54%16,5140.31
Aug 26, 202636.4936.5036.1836.2635.63-0.66%6,5030.12
Aug 25, 202636.3036.5236.1536.5035.87+0.94%19,8560.36