Teleste Oyj (FRA:TS6)
Germany · Delayed Price · Currency is EUR 3.560
-0.040 (-1.11%)
At close: Dec 19, 2025
Teleste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Dec 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.28% | - |
| Dec 17, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.10% | - |
| Dec 16, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.27% | - |
| Dec 15, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% | - |
| Dec 12, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Dec 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.62% | - |
| Dec 10, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.82% | - |
| Dec 9, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.27% | - |
| Dec 8, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -3.91% | - |
| Dec 5, 2025 | 3.73 | 3.84 | 3.73 | 3.84 | 3.84 | 1.05% | 27 |
| Dec 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | - |
| Dec 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | - |
| Dec 2, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.36% | - |
| Dec 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | - |
| Nov 28, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.54% | - |
| Nov 27, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.65% | - |
| Nov 26, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.89% | - |
| Nov 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Nov 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Nov 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Nov 20, 2025 | 3.82 | 3.82 | 3.72 | 3.72 | 3.72 | 3.33% | 2,500 |
| Nov 19, 2025 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | -1.64% | 1,300 |
| Nov 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.27% | - |
| Nov 17, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.87% | 35 |
| Nov 14, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 0.54% | 220 |
| Nov 13, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.92% | - |
| Nov 12, 2025 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | -3.44% | 7,534 |
| Nov 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | - |
| Nov 10, 2025 | 3.79 | 3.83 | 3.79 | 3.79 | 3.79 | -0.26% | 7,150 |
| Nov 7, 2025 | 3.79 | 3.81 | 3.79 | 3.80 | 3.80 | -4.04% | 2,433 |
| Nov 6, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Nov 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Nov 4, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | - |
| Nov 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.76% | - |
| Oct 31, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.55% | - |
| Oct 30, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | - |
| Oct 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Oct 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.76% | - |
| Oct 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3.37% | 1,300 |
| Oct 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | - |
| Oct 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | - |
| Oct 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Oct 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 392 |
| Oct 20, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Oct 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Oct 16, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Oct 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Oct 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.77% | - |
| Oct 13, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 3,589 |