Telesia S.p.A. (BIT:TLS)
Italy · Delayed Price · Currency is EUR 3.580
0.00 (0.00%)
At close: Aug 11, 2026
Telesia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | - | 300 |
| Aug 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 150 |
| Aug 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.71% | 1,500 |
| Jul 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.59% | 300 |
| Jul 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 13, 2026 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | - | 1,200 |
| Jul 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 7, 2026 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 1.11% | 1,500 |
| Jul 6, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | -1.10% | 2,100 |
| Jul 3, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | - | 300 |
| Jul 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jun 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jun 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jun 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jun 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jun 24, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | -0.55% | 1,350 |
| Jun 23, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 2.23% | 600 |
| Jun 22, 2026 | 3.54 | 3.58 | 3.38 | 3.58 | 3.58 | - | 3,600 |
| Jun 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jun 18, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 450 |
| Jun 17, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -2.19% | 750 |
| Jun 16, 2026 | 3.54 | 3.66 | 3.44 | 3.66 | 3.66 | 1.67% | 3,600 |
| Jun 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 11, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | - | 1,500 |
| Jun 10, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | 2.27% | 3,000 |
| Jun 9, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -3.30% | 1,500 |
| Jun 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | 750 |
| Jun 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 750 |
| Jun 4, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | -1.09% | 300 |
| Jun 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | 600 |