Teleste Oyj (HEL:TLT1V)
Finland · Delayed Price · Currency is EUR 3.900
-0.010 (-0.26%)
At close: Jan 30, 2026
Teleste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.88 | 3.89 | 3.78 | 3.87 | - | -1.02% | 3,489 |
| Jan 29, 2026 | 3.86 | 3.95 | 3.76 | 3.91 | 3.91 | 1.30% | 8,036 |
| Jan 28, 2026 | 3.84 | 3.86 | 3.78 | 3.86 | 3.86 | 0.78% | 2,996 |
| Jan 27, 2026 | 3.88 | 3.89 | 3.73 | 3.83 | 3.83 | -1.29% | 15,364 |
| Jan 26, 2026 | 3.89 | 3.89 | 3.82 | 3.88 | 3.88 | -0.26% | 1,179 |
| Jan 23, 2026 | 3.77 | 3.89 | 3.77 | 3.89 | 3.89 | 0.52% | 4,387 |
| Jan 22, 2026 | 3.77 | 3.91 | 3.76 | 3.87 | 3.87 | 2.65% | 9,057 |
| Jan 21, 2026 | 3.86 | 3.86 | 3.68 | 3.77 | 3.77 | 0.27% | 9,155 |
| Jan 20, 2026 | 3.82 | 3.89 | 3.70 | 3.76 | 3.76 | -1.31% | 12,331 |
| Jan 19, 2026 | 3.61 | 3.81 | 3.61 | 3.81 | 3.81 | -1.55% | 8,680 |
| Jan 16, 2026 | 3.89 | 3.89 | 3.77 | 3.87 | 3.87 | -0.51% | 4,088 |
| Jan 15, 2026 | 3.86 | 3.92 | 3.84 | 3.89 | 3.89 | -0.77% | 3,445 |
| Jan 14, 2026 | 3.89 | 3.92 | 3.84 | 3.92 | 3.92 | 0.77% | 10,615 |
| Jan 13, 2026 | 3.91 | 3.91 | 3.84 | 3.89 | 3.89 | -0.51% | 2,359 |
| Jan 12, 2026 | 3.89 | 3.91 | 3.88 | 3.91 | 3.91 | 0.26% | 830 |
| Jan 9, 2026 | 3.90 | 3.91 | 3.84 | 3.90 | 3.90 | - | 3,827 |
| Jan 8, 2026 | 3.87 | 3.91 | 3.85 | 3.90 | 3.90 | -0.26% | 2,139 |
| Jan 7, 2026 | 3.91 | 3.91 | 3.85 | 3.91 | 3.91 | - | 3,741 |
| Jan 5, 2026 | 3.90 | 3.98 | 3.86 | 3.91 | 3.91 | - | 11,664 |
| Jan 2, 2026 | 3.75 | 4.00 | 3.74 | 3.91 | 3.91 | 3.99% | 10,069 |
| Dec 30, 2025 | 3.69 | 3.76 | 3.65 | 3.76 | 3.76 | 1.90% | 6,748 |
| Dec 29, 2025 | 3.59 | 3.69 | 3.59 | 3.69 | 3.69 | 1.10% | 16,796 |
| Dec 23, 2025 | 3.61 | 3.65 | 3.54 | 3.65 | 3.65 | 1.39% | 3,980 |
| Dec 22, 2025 | 3.63 | 3.66 | 3.55 | 3.60 | 3.60 | -0.55% | 8,880 |
| Dec 19, 2025 | 3.63 | 3.64 | 3.61 | 3.62 | 3.62 | -0.55% | 1,671 |
| Dec 18, 2025 | 3.68 | 3.68 | 3.60 | 3.64 | 3.64 | -1.09% | 16,332 |
| Dec 17, 2025 | 3.65 | 3.71 | 3.62 | 3.68 | 3.68 | 0.82% | 4,656 |
| Dec 16, 2025 | 3.66 | 3.71 | 3.62 | 3.65 | 3.65 | -1.35% | 15,473 |
| Dec 15, 2025 | 3.71 | 3.72 | 3.66 | 3.70 | 3.70 | -0.27% | 1,379 |
| Dec 12, 2025 | 3.77 | 3.78 | 3.64 | 3.71 | 3.71 | -0.27% | 9,226 |
| Dec 11, 2025 | 3.74 | 3.74 | 3.61 | 3.72 | 3.72 | - | 3,080 |
| Dec 10, 2025 | 3.79 | 3.79 | 3.68 | 3.72 | 3.72 | -1.59% | 5,365 |
| Dec 9, 2025 | 3.75 | 3.85 | 3.72 | 3.78 | 3.78 | 1.07% | 28,264 |
| Dec 8, 2025 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | -0.53% | 2,033 |
| Dec 5, 2025 | 3.79 | 3.79 | 3.71 | 3.76 | 3.76 | -0.79% | 813 |
| Dec 4, 2025 | 3.77 | 3.80 | 3.73 | 3.79 | 3.79 | -2.32% | 10,944 |
| Dec 3, 2025 | 3.80 | 3.88 | 3.70 | 3.88 | 3.88 | 1.84% | 3,657 |
| Dec 2, 2025 | 3.82 | 3.82 | 3.71 | 3.81 | 3.81 | -0.26% | 379 |
| Dec 1, 2025 | 3.80 | 3.90 | 3.70 | 3.82 | 3.82 | 0.53% | 8,653 |
| Nov 28, 2025 | 3.71 | 3.82 | 3.62 | 3.80 | 3.80 | 2.70% | 8,853 |
| Nov 27, 2025 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | -1.86% | 277 |
| Nov 26, 2025 | 3.76 | 3.77 | 3.69 | 3.77 | 3.77 | -0.26% | 460 |
| Nov 25, 2025 | 3.77 | 3.80 | 3.67 | 3.78 | 3.78 | 0.53% | 3,698 |
| Nov 24, 2025 | 3.73 | 3.76 | 3.71 | 3.76 | 3.76 | 2.45% | 6,457 |
| Nov 21, 2025 | 3.68 | 3.68 | 3.62 | 3.67 | 3.67 | -0.54% | 2,822 |
| Nov 20, 2025 | 3.92 | 3.92 | 3.69 | 3.69 | 3.69 | -5.87% | 7,981 |
| Nov 19, 2025 | 3.64 | 3.92 | 3.56 | 3.92 | 3.92 | 6.52% | 13,605 |
| Nov 18, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.87% | 1,265 |
| Nov 17, 2025 | 3.73 | 3.75 | 3.71 | 3.75 | 3.75 | 0.54% | 3,356 |
| Nov 14, 2025 | 3.72 | 3.78 | 3.70 | 3.73 | 3.73 | -1.58% | 6,591 |