Teleste Oyj (HEL:TLT1V)
Finland · Delayed Price · Currency is EUR 4.050
+0.010 (0.25%)
Oct 31, 2025, 6:01 PM EET
Teleste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.00 | 4.05 | 3.96 | 4.05 | 4.05 | 0.25% | 967 |
| Oct 30, 2025 | 3.95 | 4.09 | 3.94 | 4.04 | 4.04 | 2.54% | 14,820 |
| Oct 29, 2025 | 3.87 | 3.94 | 3.85 | 3.94 | 3.94 | 0.77% | 4,603 |
| Oct 28, 2025 | 3.86 | 3.91 | 3.86 | 3.91 | 3.91 | - | 822 |
| Oct 27, 2025 | 3.95 | 3.95 | 3.86 | 3.91 | 3.91 | -0.51% | 4,208 |
| Oct 24, 2025 | 3.90 | 3.94 | 3.85 | 3.93 | 3.93 | -0.25% | 6,321 |
| Oct 23, 2025 | 3.95 | 3.95 | 3.88 | 3.94 | 3.94 | -0.25% | 2,110 |
| Oct 22, 2025 | 3.89 | 3.95 | 3.86 | 3.95 | 3.95 | 1.28% | 4,584 |
| Oct 21, 2025 | 3.93 | 3.95 | 3.87 | 3.90 | 3.90 | -0.76% | 5,539 |
| Oct 20, 2025 | 3.95 | 3.95 | 3.90 | 3.93 | 3.93 | -0.51% | 650 |
| Oct 17, 2025 | 3.95 | 3.95 | 3.88 | 3.95 | 3.95 | - | 143 |
| Oct 16, 2025 | 3.87 | 3.96 | 3.87 | 3.95 | 3.95 | -0.25% | 191 |
| Oct 15, 2025 | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | -0.50% | 1,494 |
| Oct 14, 2025 | 3.95 | 3.98 | 3.89 | 3.98 | 3.98 | 0.76% | 2,806 |
| Oct 13, 2025 | 3.87 | 3.95 | 3.80 | 3.95 | 3.95 | 0.77% | 11,318 |
| Oct 10, 2025 | 3.92 | 3.92 | 3.87 | 3.92 | 3.92 | - | 2,419 |
| Oct 9, 2025 | 3.97 | 3.97 | 3.89 | 3.92 | 3.92 | -1.26% | 5,920 |
| Oct 8, 2025 | 3.94 | 3.97 | 3.80 | 3.97 | 3.97 | - | 6,456 |
| Oct 7, 2025 | 3.93 | 3.97 | 3.91 | 3.97 | 3.97 | 0.76% | 2,113 |
| Oct 6, 2025 | 3.94 | 4.05 | 3.93 | 3.94 | 3.94 | -1.01% | 3,361 |
| Oct 3, 2025 | 4.01 | 4.01 | 3.93 | 3.98 | 3.98 | 0.25% | 8,620 |
| Oct 2, 2025 | 3.99 | 4.00 | 3.92 | 3.97 | 3.97 | -0.50% | 2,158 |
| Oct 1, 2025 | 4.00 | 4.02 | 3.94 | 3.99 | 3.99 | -1.24% | 1,985 |
| Sep 30, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 2,214 |
| Sep 29, 2025 | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | - | 4,115 |
| Sep 26, 2025 | 3.97 | 4.02 | 3.96 | 4.02 | 4.02 | 0.75% | 782 |
| Sep 25, 2025 | 4.01 | 4.01 | 3.96 | 3.99 | 3.99 | -1.97% | 2,950 |
| Sep 24, 2025 | 4.06 | 4.09 | 4.01 | 4.07 | 4.07 | 0.74% | 7,676 |
| Sep 23, 2025 | 4.00 | 4.05 | 3.95 | 4.04 | 4.04 | 1.25% | 12,958 |
| Sep 22, 2025 | 3.95 | 3.99 | 3.89 | 3.99 | 3.99 | 0.76% | 2,293 |
| Sep 19, 2025 | 3.90 | 3.97 | 3.90 | 3.96 | 3.96 | -0.75% | 1,650 |
| Sep 18, 2025 | 3.91 | 4.00 | 3.90 | 3.99 | 3.99 | 2.57% | 23,158 |
| Sep 17, 2025 | 3.90 | 3.94 | 3.85 | 3.89 | 3.89 | -0.77% | 13,666 |
| Sep 16, 2025 | 3.84 | 3.98 | 3.84 | 3.92 | 3.92 | - | 17,875 |
| Sep 15, 2025 | 3.98 | 3.98 | 3.86 | 3.92 | 3.92 | -2.24% | 12,288 |
| Sep 12, 2025 | 4.02 | 4.02 | 3.92 | 4.01 | 4.01 | -0.25% | 1,901 |
| Sep 11, 2025 | 4.09 | 4.09 | 3.99 | 4.02 | 4.02 | -1.71% | 3,181 |
| Sep 10, 2025 | 3.90 | 4.09 | 3.88 | 4.09 | 4.09 | 4.60% | 15,972 |
| Sep 9, 2025 | 3.92 | 3.95 | 3.88 | 3.91 | 3.91 | -2.01% | 2,149 |
| Sep 8, 2025 | 3.95 | 3.99 | 3.92 | 3.99 | 3.99 | 1.01% | 954 |
| Sep 5, 2025 | 3.93 | 3.98 | 3.93 | 3.95 | 3.95 | -0.25% | 2,654 |
| Sep 4, 2025 | 4.02 | 4.02 | 3.92 | 3.96 | 3.96 | -2.22% | 740 |
| Sep 3, 2025 | 3.90 | 4.08 | 3.90 | 4.05 | 4.05 | 3.05% | 8,739 |
| Sep 2, 2025 | 3.97 | 3.97 | 3.90 | 3.93 | 3.93 | -0.76% | 1,851 |
| Sep 1, 2025 | 4.01 | 4.06 | 3.92 | 3.96 | 3.96 | -1.25% | 5,289 |
| Aug 29, 2025 | 4.09 | 4.09 | 3.94 | 4.01 | 4.01 | -1.96% | 9,205 |
| Aug 28, 2025 | 3.90 | 4.10 | 3.90 | 4.09 | 4.09 | 3.02% | 10,185 |
| Aug 27, 2025 | 4.07 | 4.07 | 3.88 | 3.97 | 3.97 | 1.28% | 5,869 |
| Aug 26, 2025 | 4.19 | 4.19 | 3.80 | 3.92 | 3.92 | -6.44% | 28,795 |
| Aug 25, 2025 | 3.92 | 4.20 | 3.90 | 4.19 | 4.19 | 6.08% | 26,808 |