Telnet Holding SA (BVMT:TLNET)
Tunisia · Delayed Price · Currency is TND 6.60
+0.07 (1.07%)
At close: Oct 8, 2025
Telnet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.58 | 6.60 | 6.53 | 6.60 | 6.60 | 1.07% | 235 |
| Oct 7, 2025 | 6.59 | 6.60 | 6.51 | 6.53 | 6.53 | -1.51% | 1,272 |
| Oct 6, 2025 | 6.46 | 6.63 | 6.46 | 6.63 | 6.63 | 1.84% | 445 |
| Oct 3, 2025 | 6.62 | 6.67 | 6.51 | 6.51 | 6.51 | -1.81% | 16,462 |
| Oct 2, 2025 | 6.60 | 6.67 | 6.50 | 6.63 | 6.63 | -0.75% | 12,614 |
| Oct 1, 2025 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | -0.15% | 6,886 |
| Sep 30, 2025 | 6.65 | 6.70 | 6.55 | 6.69 | 6.69 | -0.15% | 13,456 |
| Sep 29, 2025 | 6.60 | 6.70 | 6.58 | 6.70 | 6.70 | -0.15% | 1,410 |
| Sep 26, 2025 | 6.66 | 6.71 | 6.61 | 6.71 | 6.71 | -1.18% | 6,388 |
| Sep 25, 2025 | 6.60 | 6.79 | 6.51 | 6.79 | 6.79 | 2.11% | 15,170 |
| Sep 24, 2025 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | -0.75% | 4,399 |
| Sep 23, 2025 | 6.73 | 6.77 | 6.65 | 6.70 | 6.70 | -1.03% | 6,574 |
| Sep 22, 2025 | 6.75 | 6.79 | 6.72 | 6.77 | 6.77 | 1.04% | 4,205 |
| Sep 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 200 |
| Sep 18, 2025 | 6.70 | 6.84 | 6.70 | 6.75 | 6.75 | -0.74% | 2,246 |
| Sep 17, 2025 | 6.80 | 6.82 | 6.71 | 6.80 | 6.80 | -0.29% | 2,601 |
| Sep 16, 2025 | 6.82 | 6.82 | 6.80 | 6.82 | 6.82 | - | 1,035 |
| Sep 15, 2025 | 6.84 | 6.85 | 6.82 | 6.82 | 6.82 | -1.16% | 1,229 |
| Sep 12, 2025 | 6.81 | 6.90 | 6.81 | 6.90 | 6.90 | 0.58% | 1,871 |
| Sep 11, 2025 | 6.90 | 6.98 | 6.81 | 6.86 | 6.86 | -0.58% | 2,877 |
| Sep 10, 2025 | 6.83 | 6.90 | 6.81 | 6.90 | 6.90 | -0.86% | 581 |
| Sep 9, 2025 | 6.98 | 6.98 | 6.82 | 6.96 | 6.96 | 0.87% | 384 |
| Sep 8, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 1,371 |
| Sep 5, 2025 | 6.87 | 6.90 | 6.82 | 6.90 | 6.90 | -1.29% | 1,348 |
| Sep 3, 2025 | 6.81 | 6.99 | 6.81 | 6.99 | 6.99 | 1.60% | 6,121 |
| Sep 2, 2025 | 6.89 | 6.98 | 6.83 | 6.88 | 6.88 | -0.15% | 3,045 |
| Sep 1, 2025 | 7.00 | 7.13 | 6.86 | 6.89 | 6.89 | -1.57% | 8,113 |
| Aug 29, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 21,565 |
| Aug 28, 2025 | 6.80 | 6.89 | 6.75 | 6.80 | 6.80 | -1.02% | 25,946 |
| Aug 27, 2025 | 6.82 | 6.88 | 6.80 | 6.87 | 6.87 | 0.29% | 5,160 |
| Aug 26, 2025 | 6.98 | 6.98 | 6.85 | 6.85 | 6.85 | -0.87% | 1,133 |
| Aug 25, 2025 | 6.94 | 6.99 | 6.87 | 6.91 | 6.91 | -0.58% | 13,857 |
| Aug 22, 2025 | 6.93 | 6.95 | 6.91 | 6.95 | 6.95 | -0.57% | 1,787 |
| Aug 21, 2025 | 7.00 | 7.00 | 6.90 | 6.99 | 6.99 | -0.85% | 2,094 |
| Aug 20, 2025 | 7.14 | 7.14 | 7.05 | 7.05 | 7.05 | -1.81% | 300 |
| Aug 19, 2025 | 6.92 | 7.18 | 6.90 | 7.18 | 7.18 | 2.43% | 12,451 |
| Aug 18, 2025 | 7.15 | 7.15 | 7.01 | 7.01 | 7.01 | -3.18% | 4,694 |
| Aug 15, 2025 | 7.12 | 7.25 | 6.85 | 7.24 | 7.24 | 0.56% | 12,618 |
| Aug 14, 2025 | 7.24 | 7.24 | 7.15 | 7.20 | 6.85 | - | 624 |
| Aug 12, 2025 | 7.20 | 7.20 | 7.18 | 7.20 | 6.85 | 0.28% | 2,410 |
| Aug 11, 2025 | 7.24 | 7.24 | 7.18 | 7.18 | 6.83 | -0.14% | 914 |
| Aug 8, 2025 | 7.18 | 7.20 | 7.18 | 7.19 | 6.84 | 0.14% | 1,507 |
| Aug 7, 2025 | 7.24 | 7.25 | 7.18 | 7.18 | 6.83 | 0.84% | 1,073 |
| Aug 6, 2025 | 7.24 | 7.24 | 7.06 | 7.12 | 6.77 | -1.79% | 4,160 |
| Aug 5, 2025 | 7.25 | 7.25 | 7.18 | 7.25 | 6.90 | -0.41% | 12,412 |
| Aug 4, 2025 | 7.15 | 7.28 | 7.15 | 7.28 | 6.93 | - | 104 |
| Aug 1, 2025 | 7.22 | 7.28 | 7.22 | 7.28 | 6.93 | - | 205 |
| Jul 31, 2025 | 7.29 | 7.29 | 7.13 | 7.28 | 6.93 | 0.55% | 10,460 |
| Jul 30, 2025 | 7.19 | 7.24 | 7.10 | 7.24 | 6.89 | -0.14% | 972 |
| Jul 29, 2025 | 7.20 | 7.28 | 7.10 | 7.25 | 6.90 | 0.83% | 15,740 |