Teleste Oyj (HEL:TLT1V)
Finland · Delayed Price · Currency is EUR 3.720
-0.010 (-0.27%)
May 18, 2026, 4:55 PM EET
Teleste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.83 | 3.83 | 3.70 | 3.73 | 3.73 | -2.36% | 11,665 |
| May 13, 2026 | 3.75 | 3.92 | 3.69 | 3.82 | 3.82 | 3.80% | 25,536 |
| May 12, 2026 | 3.74 | 3.75 | 3.68 | 3.68 | 3.68 | -0.54% | 4,216 |
| May 11, 2026 | 3.66 | 3.75 | 3.56 | 3.70 | 3.70 | 0.54% | 24,158 |
| May 8, 2026 | 3.61 | 3.76 | 3.60 | 3.68 | 3.68 | 3.66% | 29,276 |
| May 7, 2026 | 3.59 | 3.60 | 3.52 | 3.55 | 3.55 | -1.39% | 6,506 |
| May 6, 2026 | 3.51 | 3.61 | 3.51 | 3.60 | 3.60 | 2.56% | 2,172 |
| May 5, 2026 | 3.42 | 3.54 | 3.42 | 3.51 | 3.51 | 2.63% | 6,727 |
| May 4, 2026 | 3.43 | 3.47 | 3.40 | 3.42 | 3.42 | -0.29% | 2,686 |
| Apr 30, 2026 | 3.36 | 3.49 | 3.36 | 3.43 | 3.43 | 1.48% | 2,024 |
| Apr 29, 2026 | 3.40 | 3.43 | 3.35 | 3.38 | 3.38 | -0.59% | 2,293 |
| Apr 28, 2026 | 3.41 | 3.41 | 3.32 | 3.40 | 3.40 | -0.29% | 676 |
| Apr 27, 2026 | 3.31 | 3.42 | 3.31 | 3.41 | 3.41 | -0.29% | 2,947 |
| Apr 24, 2026 | 3.42 | 3.42 | 3.33 | 3.42 | 3.42 | - | 5,031 |
| Apr 23, 2026 | 3.42 | 3.43 | 3.39 | 3.42 | 3.42 | 0.29% | 772 |
| Apr 22, 2026 | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | 0.89% | 546 |
| Apr 21, 2026 | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | -0.88% | 2,036 |
| Apr 20, 2026 | 3.43 | 3.43 | 3.33 | 3.41 | 3.41 | -0.58% | 3,626 |
| Apr 17, 2026 | 3.43 | 3.43 | 3.37 | 3.43 | 3.43 | - | 6,185 |
| Apr 16, 2026 | 3.41 | 3.43 | 3.37 | 3.43 | 3.43 | 0.88% | 4,388 |
| Apr 15, 2026 | 3.40 | 3.42 | 3.37 | 3.40 | 3.40 | -0.87% | 9,064 |
| Apr 14, 2026 | 3.46 | 3.46 | 3.40 | 3.43 | 3.43 | - | 2,789 |
| Apr 13, 2026 | 3.50 | 3.50 | 3.41 | 3.43 | 3.43 | -2.00% | 7,162 |
| Apr 10, 2026 | 3.64 | 3.64 | 3.43 | 3.50 | 3.50 | 0.57% | 20,294 |
| Apr 9, 2026 | 3.50 | 3.50 | 3.47 | 3.48 | 3.48 | -0.57% | 8,022 |
| Apr 8, 2026 | 3.57 | 3.64 | 3.48 | 3.50 | 3.50 | 0.57% | 32,411 |
| Apr 7, 2026 | 3.72 | 3.72 | 3.48 | 3.48 | 3.48 | -7.20% | 5,086 |
| Apr 2, 2026 | 3.59 | 3.75 | 3.47 | 3.75 | 3.75 | 4.17% | 2,567 |
| Apr 1, 2026 | 3.45 | 3.64 | 3.45 | 3.60 | 3.60 | -1.10% | 4,992 |
| Mar 31, 2026 | 3.52 | 3.64 | 3.45 | 3.64 | 3.64 | 0.83% | 1,593 |
| Mar 30, 2026 | 3.45 | 3.61 | 3.41 | 3.61 | 3.61 | 3.14% | 812 |
| Mar 27, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.50 | - | 2,744 |
| Mar 26, 2026 | 3.54 | 3.54 | 3.45 | 3.50 | 3.50 | -2.23% | 1,602 |
| Mar 25, 2026 | 3.53 | 3.58 | 3.49 | 3.58 | 3.58 | - | 1,377 |
| Mar 24, 2026 | 3.58 | 3.58 | 3.52 | 3.58 | 3.58 | - | 200 |
| Mar 23, 2026 | 3.52 | 3.60 | 3.40 | 3.58 | 3.58 | -0.56% | 3,155 |
| Mar 20, 2026 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | - | 1,020 |
| Mar 19, 2026 | 3.59 | 3.63 | 3.59 | 3.60 | 3.60 | -0.55% | 3,308 |
| Mar 18, 2026 | 3.52 | 3.63 | 3.52 | 3.62 | 3.62 | -0.82% | 285 |
| Mar 17, 2026 | 3.57 | 3.65 | 3.55 | 3.65 | 3.65 | 2.24% | 613 |
| Mar 16, 2026 | 3.59 | 3.59 | 3.50 | 3.57 | 3.57 | -0.56% | 2,599 |
| Mar 13, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 1,500 |
| Mar 12, 2026 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | -0.28% | 754 |
| Mar 11, 2026 | 3.63 | 3.63 | 3.50 | 3.60 | 3.60 | -1.37% | 5,461 |
| Mar 10, 2026 | 3.61 | 3.66 | 3.60 | 3.65 | 3.65 | -0.54% | 5,133 |
| Mar 9, 2026 | 3.68 | 3.68 | 3.60 | 3.67 | 3.67 | 0.55% | 2,954 |
| Mar 6, 2026 | 3.62 | 3.68 | 3.53 | 3.65 | 3.65 | -0.27% | 10,196 |
| Mar 5, 2026 | 3.67 | 3.69 | 3.65 | 3.66 | 3.66 | -0.27% | 4,886 |
| Mar 4, 2026 | 3.57 | 3.67 | 3.55 | 3.67 | 3.67 | 2.80% | 6,785 |
| Mar 3, 2026 | 3.63 | 3.63 | 3.53 | 3.57 | 3.57 | -1.65% | 1,818 |