Telesia S.p.A. (BIT:TLS)
Italy · Delayed Price · Currency is EUR 3.420
0.00 (0.00%)
At close: Mar 4, 2026
Telesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | - | -5.85% | 600 |
| Mar 3, 2026 | 3.76 | 3.76 | 3.24 | 3.42 | 3.42 | -9.04% | 12,900 |
| Mar 2, 2026 | 3.54 | 3.78 | 3.42 | 3.76 | 3.76 | 9.94% | 13,050 |
| Feb 27, 2026 | 3.62 | 3.80 | 3.40 | 3.42 | 3.42 | -1.16% | 40,500 |
| Feb 26, 2026 | 3.48 | 3.72 | 3.44 | 3.46 | 3.46 | -2.26% | 11,850 |
| Feb 25, 2026 | 3.24 | 3.56 | 3.24 | 3.54 | 3.54 | 12.74% | 29,250 |
| Feb 24, 2026 | 3.06 | 3.24 | 3.06 | 3.14 | 3.14 | - | 2,550 |
| Feb 23, 2026 | 3.04 | 3.22 | 3.04 | 3.14 | 3.14 | 1.29% | 6,150 |
| Feb 20, 2026 | 3.00 | 3.10 | 2.94 | 3.10 | 3.10 | 3.33% | 4,350 |
| Feb 19, 2026 | 3.06 | 3.12 | 3.00 | 3.00 | 3.00 | -1.96% | 1,350 |
| Feb 18, 2026 | 3.14 | 3.18 | 3.06 | 3.06 | 3.06 | -1.29% | 2,250 |
| Feb 17, 2026 | 3.12 | 3.20 | 3.02 | 3.10 | 3.10 | 1.31% | 4,500 |
| Feb 16, 2026 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | - | 9,750 |
| Feb 13, 2026 | 3.08 | 3.20 | 2.96 | 3.06 | 3.06 | -3.16% | 10,350 |
| Feb 12, 2026 | 3.14 | 3.16 | 3.10 | 3.16 | 3.16 | -2.47% | 4,650 |
| Feb 11, 2026 | 3.10 | 3.24 | 3.08 | 3.24 | 3.24 | 0.62% | 1,800 |
| Feb 10, 2026 | 3.18 | 3.24 | 3.10 | 3.22 | 3.22 | 4.55% | 4,650 |
| Feb 9, 2026 | 3.12 | 3.18 | 3.06 | 3.08 | 3.08 | -1.28% | 6,450 |
| Feb 6, 2026 | 2.96 | 3.16 | 2.88 | 3.12 | 3.12 | 4.00% | 11,100 |
| Feb 5, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 5,100 |
| Feb 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 300 |
| Feb 3, 2026 | 2.80 | 2.98 | 2.80 | 2.98 | 2.98 | 3.47% | 3,600 |
| Feb 2, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | - | 750 |
| Jan 30, 2026 | 2.96 | 2.98 | 2.88 | 2.88 | 2.88 | -2.70% | 600 |
| Jan 29, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | 300 |
| Jan 28, 2026 | 2.88 | 2.96 | 2.88 | 2.88 | 2.88 | -2.04% | 2,250 |
| Jan 27, 2026 | 2.90 | 2.94 | 2.86 | 2.94 | 2.94 | 1.38% | 4,050 |
| Jan 26, 2026 | 2.80 | 2.94 | 2.72 | 2.90 | 2.90 | 7.41% | 8,400 |
| Jan 23, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -4.93% | 3,600 |
| Jan 22, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jan 21, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 1.43% | 1,500 |
| Jan 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jan 19, 2026 | 2.86 | 2.86 | 2.68 | 2.80 | 2.80 | -2.10% | 6,750 |
| Jan 16, 2026 | 2.74 | 2.86 | 2.72 | 2.86 | 2.86 | 0.70% | 4,200 |
| Jan 15, 2026 | 2.72 | 2.84 | 2.72 | 2.84 | 2.84 | - | 1,800 |
| Jan 14, 2026 | 2.82 | 2.84 | 2.68 | 2.84 | 2.84 | - | 5,100 |
| Jan 13, 2026 | 2.70 | 2.84 | 2.70 | 2.84 | 2.84 | 1.43% | 1,950 |
| Jan 12, 2026 | 2.66 | 2.80 | 2.66 | 2.80 | 2.80 | 5.26% | 10,650 |
| Jan 9, 2026 | 2.54 | 2.66 | 2.52 | 2.66 | 2.66 | - | 3,000 |
| Jan 8, 2026 | 2.46 | 2.66 | 2.46 | 2.66 | 2.66 | 4.72% | 11,100 |
| Jan 7, 2026 | 2.44 | 2.54 | 2.42 | 2.54 | 2.54 | 3.25% | 3,900 |
| Jan 6, 2026 | 2.40 | 2.50 | 2.40 | 2.46 | 2.46 | -0.81% | 7,650 |
| Jan 5, 2026 | 2.34 | 2.48 | 2.34 | 2.48 | 2.48 | 8.77% | 12,900 |
| Jan 2, 2026 | 2.36 | 2.38 | 2.28 | 2.28 | 2.28 | -0.87% | 2,400 |
| Dec 30, 2025 | 2.34 | 2.36 | 2.30 | 2.30 | 2.30 | -2.54% | 1,650 |
| Dec 29, 2025 | 2.28 | 2.36 | 2.28 | 2.36 | 2.36 | 0.85% | 450 |
| Dec 23, 2025 | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | - | 1,050 |
| Dec 22, 2025 | 2.32 | 2.34 | 2.24 | 2.34 | 2.34 | 3.54% | 2,700 |
| Dec 19, 2025 | 2.30 | 2.30 | 2.22 | 2.26 | 2.26 | -1.74% | 4,950 |
| Dec 18, 2025 | 2.20 | 2.34 | 2.20 | 2.30 | 2.30 | 1.77% | 9,000 |