Telesia S.p.A. (BIT:TLS)
Italy · Delayed Price · Currency is EUR 1.420
0.00 (0.00%)
At close: Sep 25, 2025
Telesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.35 | 1.41 | 1.34 | 1.41 | 1.41 | -0.70% | 9,150 |
| Sep 25, 2025 | 1.33 | 1.42 | 1.32 | 1.42 | 1.42 | - | 4,350 |
| Sep 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 600 |
| Sep 22, 2025 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 2.94% | 3,300 |
| Sep 19, 2025 | 1.29 | 1.38 | 1.29 | 1.36 | 1.36 | -2.86% | 6,900 |
| Sep 18, 2025 | 1.45 | 1.48 | 1.31 | 1.40 | 1.40 | -2.78% | 13,800 |
| Sep 17, 2025 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 2.86% | 9,450 |
| Sep 16, 2025 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 12.00% | 61,650 |
| Sep 15, 2025 | 1.23 | 1.28 | 1.18 | 1.25 | 1.25 | 1.63% | 10,050 |
| Sep 12, 2025 | 1.18 | 1.23 | 1.11 | 1.23 | 1.23 | -0.81% | 6,750 |
| Sep 11, 2025 | 1.21 | 1.24 | 1.17 | 1.24 | 1.24 | 5.98% | 2,100 |
| Sep 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -7.87% | 1,950 |
| Sep 9, 2025 | 1.16 | 1.27 | 1.16 | 1.27 | 1.27 | 9.48% | 15,300 |
| Sep 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 150 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 600 |
| Aug 27, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 1,050 |
| Aug 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 300 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 22, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 2,400 |
| Aug 21, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -1.71% | 450 |
| Aug 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 19, 2025 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | -0.85% | 1,650 |
| Aug 18, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 1,950 |
| Aug 14, 2025 | 1.11 | 1.19 | 1.11 | 1.14 | 1.14 | -1.72% | 5,250 |
| Aug 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 12, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 8.41% | 450 |
| Aug 11, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 5.94% | 6,300 |
| Aug 8, 2025 | 1.09 | 1.10 | 1.01 | 1.01 | 1.01 | -7.34% | 6,150 |
| Aug 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2,400 |
| Aug 6, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 1,050 |
| Aug 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 30, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 1,650 |
| Jul 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -6.72% | 1,200 |
| Jul 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 24, 2025 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | -0.83% | 750 |
| Jul 23, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -6.25% | 3,000 |
| Jul 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 21, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 6.67% | 1,050 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 900 |