Telnet Holding SA (BVMT:TLNET)
Tunisia · Delayed Price · Currency is TND 6.90
+0.04 (0.58%)
At close: Sep 12, 2025
Telnet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 7.17 | 7.29 | 7.07 | 7.19 | 6.84 | 0.28% | 8,064 |
| Jul 24, 2025 | 7.19 | 7.19 | 7.13 | 7.17 | 6.82 | 0.28% | 1,640 |
| Jul 23, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 6.80 | 0.70% | 550 |
| Jul 22, 2025 | 7.10 | 7.19 | 7.10 | 7.10 | 6.76 | - | 1,829 |
| Jul 21, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 6.76 | -2.07% | 4,580 |
| Jul 18, 2025 | 7.20 | 7.25 | 7.19 | 7.25 | 6.90 | -0.55% | 1,616 |
| Jul 17, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 6.94 | - | 8 |
| Jul 16, 2025 | 7.30 | 7.36 | 7.10 | 7.29 | 6.94 | -0.14% | 12,806 |
| Jul 15, 2025 | 7.20 | 7.30 | 7.18 | 7.30 | 6.95 | - | 2,437 |
| Jul 14, 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 6.95 | -0.95% | 2,502 |
| Jul 11, 2025 | 7.15 | 7.37 | 7.15 | 7.37 | 7.01 | -0.27% | 5,396 |
| Jul 10, 2025 | 7.25 | 7.40 | 7.11 | 7.39 | 7.03 | 0.96% | 33,064 |
| Jul 9, 2025 | 7.20 | 7.39 | 7.15 | 7.32 | 6.96 | 3.24% | 6,305 |
| Jul 8, 2025 | 7.27 | 7.39 | 6.95 | 7.09 | 6.75 | -2.61% | 13,015 |
| Jul 7, 2025 | 7.19 | 7.28 | 7.19 | 7.28 | 6.93 | 0.14% | 4,181 |
| Jul 4, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 6.92 | 0.14% | 14 |
| Jul 3, 2025 | 7.18 | 7.27 | 7.15 | 7.26 | 6.91 | 1.11% | 19,411 |