Telesia S.p.A. (BIT:TLS)
Italy · Delayed Price · Currency is EUR 3.600
+0.080 (2.27%)
At close: Jun 10, 2026
Telesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 600 |
| Jun 1, 2026 | 3.54 | 3.58 | 3.50 | 3.58 | 3.58 | -1.10% | 1,650 |
| May 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 27, 2026 | 3.76 | 3.76 | 3.62 | 3.62 | 3.62 | -1.09% | 1,200 |
| May 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 600 |
| May 25, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| May 22, 2026 | 3.58 | 3.70 | 3.50 | 3.66 | 3.66 | - | 1,800 |
| May 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 750 |
| May 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| May 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| May 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| May 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.71% | 600 |
| May 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| May 13, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| May 12, 2026 | 3.70 | 3.82 | 3.70 | 3.82 | 3.82 | - | 2,250 |
| May 11, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | 1,350 |
| May 8, 2026 | 3.66 | 3.82 | 3.66 | 3.80 | 3.80 | 2.70% | 11,400 |
| May 7, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | - | 3,750 |
| May 6, 2026 | 3.28 | 3.70 | 3.28 | 3.70 | 3.70 | 12.80% | 5,100 |
| May 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| May 4, 2026 | 3.28 | 3.36 | 3.28 | 3.28 | 3.28 | 1.23% | 1,800 |
| Apr 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 600 |
| Apr 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | 300 |
| Apr 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Apr 27, 2026 | 3.24 | 3.38 | 3.16 | 3.16 | 3.16 | 4.64% | 4,650 |
| Apr 24, 2026 | 3.08 | 3.20 | 3.02 | 3.02 | 3.02 | 1.34% | 6,750 |
| 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 |