Telesia S.p.A. (BIT:TLS)
Italy · Delayed Price · Currency is EUR 1.160
0.00 (0.00%)
At close: Sep 1, 2025
Telesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Aug 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.87% | 600 |
| Aug 27, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | - | -0.86% | 1,050 |
| Aug 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.85% | 300 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | - |
| Aug 22, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | - | 1.74% | 2,400 |
| Aug 21, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | - | -1.71% | 450 |
| Aug 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | - |
| Aug 19, 2025 | 1.15 | 1.17 | 1.12 | 1.17 | - | -0.85% | 1,650 |
| Aug 18, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | - | 3.51% | 1,950 |
| Aug 14, 2025 | 1.11 | 1.19 | 1.11 | 1.14 | - | -1.72% | 5,250 |
| Aug 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Aug 12, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | - | 8.41% | 450 |
| Aug 11, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | - | 5.94% | 6,300 |
| Aug 8, 2025 | 1.09 | 1.10 | 1.01 | 1.01 | - | -7.34% | 6,150 |
| Aug 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | - | 2,400 |
| Aug 6, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | - | -3.54% | 1,050 |
| Aug 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Aug 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Aug 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Jul 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Jul 30, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | - | 1.80% | 1,650 |
| Jul 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | -6.72% | 1,200 |
| Jul 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | - |
| Jul 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | - |
| Jul 24, 2025 | 1.18 | 1.21 | 1.15 | 1.19 | - | -0.83% | 750 |
| Jul 23, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | - | -6.25% | 3,000 |
| Jul 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | - |
| Jul 21, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | - | 6.67% | 1,050 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -2.44% | 900 |
| Jul 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | - |
| Jul 16, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | - |
| Jul 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | - |
| Jul 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | - |
| Jul 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | - |
| Jul 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | - |
| Jul 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | - |
| Jul 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | - |
| Jul 7, 2025 | 1.25 | 1.25 | 1.19 | 1.23 | - | 1.65% | 750 |
| Jul 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | - |
| Jul 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | - |
| Jul 2, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | - | -2.42% | 1,200 |
| Jul 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jun 30, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | - | 4.20% | 450 |
| Jun 27, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | - | 2.59% | 900 |
| Jun 26, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | - | -3.33% | 600 |
| Jun 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -1.64% | 150 |
| Jun 24, 2025 | 1.20 | 1.22 | 1.17 | 1.22 | - | -2.40% | 3,600 |
| Jun 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Jun 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |