Telesia S.p.A. (BIT:TLS)
Italy · Delayed Price · Currency is EUR 3.020
+0.040 (1.34%)
At close: Apr 24, 2026
Telesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 900 |
| Apr 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 21, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 2.04% | 1,950 |
| Apr 20, 2026 | 3.04 | 3.04 | 2.74 | 2.94 | 2.94 | -3.29% | 8,400 |
| Apr 17, 2026 | 3.02 | 3.14 | 3.02 | 3.04 | 3.04 | 4.83% | 4,650 |
| Apr 16, 2026 | 2.90 | 3.08 | 2.88 | 2.90 | 2.90 | 3.57% | 4,650 |
| Apr 15, 2026 | 3.06 | 3.06 | 2.74 | 2.80 | 2.80 | -8.50% | 24,150 |
| Apr 14, 2026 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -4.38% | 3,000 |
| Apr 13, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -4.19% | 1,950 |
| Apr 10, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -1.18% | 750 |
| Apr 9, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | - | 600 |
| Apr 8, 2026 | 3.48 | 3.56 | 3.38 | 3.38 | 3.38 | 0.60% | 16,650 |
| Apr 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Apr 2, 2026 | 3.52 | 3.52 | 3.36 | 3.36 | 3.36 | -5.08% | 750 |
| Apr 1, 2026 | 3.26 | 3.54 | 3.26 | 3.54 | 3.54 | 8.59% | 2,100 |
| Mar 31, 2026 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -5.23% | 1,350 |
| Mar 30, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 3,150 |
| Mar 27, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -1.13% | 6,750 |
| Mar 26, 2026 | 3.64 | 3.68 | 3.54 | 3.54 | 3.54 | -3.28% | 3,600 |
| Mar 25, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | 2.81% | 1,200 |
| Mar 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | 1,050 |
| Mar 23, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -0.55% | 1,050 |
| Mar 20, 2026 | 3.56 | 3.62 | 3.50 | 3.62 | 3.62 | -1.09% | 6,300 |
| Mar 19, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 2.23% | 1,350 |
| Mar 18, 2026 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -2.72% | 1,050 |
| Mar 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 1,800 |
| Mar 16, 2026 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | 4.55% | 2,250 |
| Mar 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 12, 2026 | 3.42 | 3.64 | 3.42 | 3.52 | 3.52 | 3.53% | 26,100 |
| Mar 11, 2026 | 3.26 | 3.42 | 3.26 | 3.40 | 3.40 | 3.66% | 4,950 |
| Mar 10, 2026 | 3.16 | 3.30 | 3.16 | 3.28 | 3.28 | 5.81% | 4,200 |
| Mar 9, 2026 | 3.18 | 3.28 | 3.04 | 3.10 | 3.10 | -10.92% | 16,500 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 1,650 |
| Mar 5, 2026 | 3.64 | 3.64 | 3.46 | 3.50 | 3.50 | -5.41% | 5,850 |
| Mar 4, 2026 | 3.32 | 3.70 | 3.12 | 3.70 | 3.70 | 8.19% | 17,550 |
| 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 |