Teleste Oyj (HEL:TLT1V)
Finland · Delayed Price · Currency is EUR 3.970
+0.050 (1.28%)
Aug 27, 2025, 6:29 PM EET
Teleste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 2.07% | 5,564 |
| Aug 21, 2025 | 3.85 | 3.87 | 3.76 | 3.87 | 3.87 | 0.52% | 10,608 |
| Aug 20, 2025 | 3.56 | 3.87 | 3.56 | 3.85 | 3.85 | 4.05% | 15,535 |
| Aug 19, 2025 | 3.69 | 3.70 | 3.56 | 3.70 | 3.70 | -0.54% | 13,508 |
| Aug 18, 2025 | 3.68 | 3.75 | 3.64 | 3.72 | 3.72 | 0.54% | 4,870 |
| Aug 15, 2025 | 3.75 | 3.75 | 3.65 | 3.70 | 3.70 | -1.33% | 13,677 |
| Aug 14, 2025 | 3.66 | 3.92 | 3.64 | 3.75 | 3.75 | 14.33% | 61,822 |
| Aug 13, 2025 | 3.22 | 3.35 | 3.22 | 3.28 | 3.28 | 0.92% | 6,137 |
| Aug 12, 2025 | 3.22 | 3.25 | 3.16 | 3.25 | 3.25 | -0.31% | 3,940 |
| Aug 11, 2025 | 3.25 | 3.27 | 3.20 | 3.26 | 3.26 | 0.31% | 4,818 |
| Aug 8, 2025 | 3.21 | 3.25 | 3.15 | 3.25 | 3.25 | 0.93% | 1,780 |
| Aug 7, 2025 | 3.25 | 3.27 | 3.15 | 3.22 | 3.22 | -0.92% | 15,947 |
| Aug 6, 2025 | 3.08 | 3.28 | 3.08 | 3.25 | 3.25 | 5.52% | 10,315 |
| Aug 5, 2025 | 3.21 | 3.21 | 3.02 | 3.08 | 3.08 | -4.05% | 3,540 |
| Aug 4, 2025 | 3.20 | 3.21 | 3.10 | 3.21 | 3.21 | 0.31% | 1,093 |
| Aug 1, 2025 | 3.20 | 3.21 | 3.11 | 3.20 | 3.20 | - | 1,569 |
| Jul 31, 2025 | 3.22 | 3.22 | 3.13 | 3.20 | 3.20 | -0.62% | 3,347 |
| Jul 30, 2025 | 3.24 | 3.24 | 3.15 | 3.22 | 3.22 | - | 3,369 |
| Jul 29, 2025 | 3.15 | 3.24 | 3.10 | 3.22 | 3.22 | -1.53% | 6,877 |
| Jul 28, 2025 | 3.24 | 3.30 | 3.13 | 3.27 | 3.27 | 0.93% | 5,231 |
| Jul 25, 2025 | 3.20 | 3.24 | 3.19 | 3.24 | 3.24 | 0.93% | 3,218 |
| Jul 24, 2025 | 3.19 | 3.24 | 3.10 | 3.21 | 3.21 | -0.93% | 3,285 |
| Jul 23, 2025 | 3.05 | 3.25 | 3.05 | 3.24 | 3.24 | - | 6,517 |
| Jul 22, 2025 | 3.18 | 3.24 | 3.08 | 3.24 | 3.24 | - | 5,660 |
| Jul 21, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | - | 1,244 |
| Jul 18, 2025 | 3.23 | 3.25 | 3.09 | 3.24 | 3.24 | 0.31% | 1,633 |
| Jul 17, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | -1.22% | 1,174 |
| Jul 16, 2025 | 3.29 | 3.30 | 3.09 | 3.27 | 3.27 | - | 4,522 |
| Jul 15, 2025 | 3.18 | 3.28 | 3.18 | 3.27 | 3.27 | 2.83% | 13,604 |
| Jul 14, 2025 | 2.90 | 3.20 | 2.90 | 3.18 | 3.18 | 9.66% | 42,801 |
| Jul 11, 2025 | 2.90 | 2.90 | 2.89 | 2.90 | 2.90 | 2.11% | 566 |
| Jul 10, 2025 | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | -2.41% | 433 |
| Jul 9, 2025 | 2.89 | 2.92 | 2.89 | 2.91 | 2.91 | 2.11% | 2,790 |
| Jul 8, 2025 | 2.80 | 2.90 | 2.80 | 2.85 | 2.85 | -2.73% | 963 |
| Jul 7, 2025 | 2.84 | 2.95 | 2.84 | 2.93 | 2.93 | 0.69% | 4,073 |
| Jul 4, 2025 | 2.96 | 2.96 | 2.85 | 2.91 | 2.91 | -1.69% | 2,325 |
| Jul 3, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | - | 108 |
| Jul 2, 2025 | 2.84 | 2.97 | 2.84 | 2.96 | 2.96 | 1.37% | 439 |
| Jul 1, 2025 | 2.91 | 2.92 | 2.90 | 2.92 | 2.92 | 1.04% | 3,927 |
| Jun 30, 2025 | 2.97 | 2.97 | 2.72 | 2.89 | 2.89 | - | 6,805 |
| Jun 27, 2025 | 2.93 | 2.93 | 2.77 | 2.89 | 2.89 | -2.69% | 3,041 |
| Jun 26, 2025 | 2.84 | 2.97 | 2.84 | 2.97 | 2.94 | -0.34% | 1,081 |
| Jun 25, 2025 | 2.85 | 2.98 | 2.71 | 2.98 | 2.95 | 4.56% | 9,879 |
| Jun 24, 2025 | 2.80 | 2.85 | 2.76 | 2.85 | 2.82 | - | 1,324 |
| Jun 23, 2025 | 2.89 | 2.89 | 2.82 | 2.85 | 2.82 | -0.70% | 730 |
| Jun 19, 2025 | 2.76 | 2.87 | 2.76 | 2.87 | 2.84 | - | 547 |
| Jun 18, 2025 | 2.83 | 2.87 | 2.79 | 2.87 | 2.84 | -0.69% | 4,617 |