Telesia S.p.A. (BIT:TLS)
Italy · Delayed Price · Currency is EUR 3.520
0.00 (0.00%)
At close: Nov 9, 2026
Telesia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 4, 2026 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 0.57% | 300 |
| Nov 3, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | - | 450 |
| Nov 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 28, 2026 | 3.56 | 3.56 | 3.40 | 3.50 | 3.50 | -2.78% | 1,650 |
| Oct 27, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | - | 1,050 |
| Oct 26, 2026 | 3.46 | 3.60 | 3.32 | 3.60 | 3.60 | - | 1,500 |
| Oct 23, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | - | 1,050 |
| Oct 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | 150 |
| Oct 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 2, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | 2.82% | 450 |
| Oct 1, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| 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 |