Telesia S.p.A. (BIT:TLS)
Italy · Delayed Price · Currency is EUR 3.540
+0.120 (3.51%)
At close: Sep 25, 2026
Telesia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.50 | 3.54 | 3.40 | 3.54 | 3.54 | 3.51% | 1,350 |
| Sep 24, 2026 | 3.40 | 3.50 | 3.40 | 3.42 | 3.42 | -2.84% | 3,900 |
| Sep 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | 150 |
| Sep 21, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | 1.76% | 2,700 |
| Sep 18, 2026 | 3.46 | 3.50 | 3.40 | 3.40 | 3.40 | -5.03% | 1,500 |
| Sep 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 2, 2026 | 3.44 | 3.60 | 3.44 | 3.58 | 3.58 | -0.56% | 1,800 |
| Sep 1, 2026 | 3.50 | 3.64 | 3.46 | 3.60 | 3.60 | -1.10% | 1,950 |
| Aug 31, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Aug 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Aug 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Aug 26, 2026 | 3.54 | 3.66 | 3.44 | 3.64 | 3.64 | 1.68% | 3,600 |
| Aug 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 21, 2026 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | -0.56% | 300 |
| Aug 20, 2026 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 5.88% | 1,350 |
| Aug 19, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -6.59% | 2,550 |
| Aug 18, 2026 | 3.40 | 3.64 | 3.40 | 3.64 | 3.64 | 1.68% | 3,150 |
| Aug 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| 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 | - | - |