Teleste Oyj (HEL:TLT1V)
Finland · Delayed Price · Currency is EUR 3.680
+0.080 (2.22%)
Aug 7, 2026, 5:21 PM EET
Teleste Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.59 | 3.68 | 3.57 | 3.68 | 3.68 | 2.22% | 1,376 |
| Aug 6, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | 3.15% | 3,532 |
| Aug 5, 2026 | 3.45 | 3.57 | 3.43 | 3.49 | 3.49 | 1.16% | 23,164 |
| Aug 4, 2026 | 3.36 | 3.49 | 3.35 | 3.45 | 3.45 | 3.60% | 17,310 |
| Aug 3, 2026 | 3.33 | 3.35 | 3.28 | 3.33 | 3.33 | 0.30% | 1,985 |
| Jul 31, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -0.90% | 14,202 |
| Jul 30, 2026 | 3.33 | 3.37 | 3.33 | 3.35 | 3.35 | -0.59% | 3,657 |
| Jul 29, 2026 | 3.34 | 3.37 | 3.33 | 3.37 | 3.37 | 1.20% | 2,487 |
| Jul 28, 2026 | 3.40 | 3.40 | 3.31 | 3.33 | 3.33 | - | 20,917 |
| Jul 27, 2026 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -3.20% | 34,185 |
| Jul 24, 2026 | 3.46 | 3.46 | 3.40 | 3.44 | 3.44 | -1.71% | 3,369 |
| Jul 23, 2026 | 3.51 | 3.51 | 3.45 | 3.50 | 3.50 | -0.28% | 1,418 |
| Jul 22, 2026 | 3.44 | 3.51 | 3.44 | 3.51 | 3.51 | -0.57% | 272 |
| Jul 21, 2026 | 3.52 | 3.57 | 3.40 | 3.53 | 3.53 | -1.67% | 13,816 |
| Jul 20, 2026 | 3.60 | 3.64 | 3.50 | 3.59 | 3.59 | -0.28% | 3,485 |
| Jul 17, 2026 | 3.60 | 3.60 | 3.47 | 3.60 | 3.60 | - | 981 |
| Jul 16, 2026 | 3.51 | 3.60 | 3.46 | 3.60 | 3.60 | 0.28% | 4,781 |
| Jul 15, 2026 | 3.59 | 3.60 | 3.52 | 3.59 | 3.59 | - | 1,091 |
| Jul 14, 2026 | 3.55 | 3.65 | 3.53 | 3.59 | 3.59 | -1.10% | 2,304 |
| Jul 13, 2026 | 3.56 | 3.66 | 3.51 | 3.63 | 3.63 | 1.11% | 3,662 |
| Jul 10, 2026 | 3.55 | 3.59 | 3.50 | 3.59 | 3.59 | 1.13% | 1,949 |
| Jul 9, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | 68 |
| Jul 8, 2026 | 3.61 | 3.62 | 3.52 | 3.52 | 3.52 | -1.12% | 16,648 |
| Jul 7, 2026 | 3.50 | 3.67 | 3.50 | 3.56 | 3.56 | 2.59% | 14,739 |
| Jul 6, 2026 | 3.40 | 3.47 | 3.38 | 3.47 | 3.47 | 1.46% | 2,782 |
| Jul 3, 2026 | 3.40 | 3.42 | 3.36 | 3.42 | 3.42 | - | 1,135 |
| Jul 2, 2026 | 3.35 | 3.47 | 3.35 | 3.42 | 3.42 | 0.59% | 796 |
| Jul 1, 2026 | 3.35 | 3.40 | 3.32 | 3.40 | 3.40 | 1.19% | 3,287 |
| Jun 30, 2026 | 3.36 | 3.36 | 3.31 | 3.36 | 3.36 | -1.47% | 3,902 |
| Jun 29, 2026 | 3.43 | 3.43 | 3.34 | 3.41 | 3.41 | -0.58% | 3,007 |
| Jun 26, 2026 | 3.37 | 3.48 | 3.37 | 3.48 | 3.43 | -0.29% | 3,006 |
| Jun 25, 2026 | 3.60 | 3.60 | 3.48 | 3.49 | 3.44 | -3.06% | 2,086 |
| Jun 24, 2026 | 3.41 | 3.60 | 3.41 | 3.60 | 3.55 | - | 6,669 |
| Jun 23, 2026 | 3.50 | 3.60 | 3.34 | 3.60 | 3.55 | -0.28% | 2,290 |
| Jun 22, 2026 | 3.51 | 3.61 | 3.33 | 3.61 | 3.56 | 4.03% | 10,458 |
| Jun 18, 2026 | 3.46 | 3.61 | 3.45 | 3.47 | 3.42 | 2.06% | 16,688 |
| Jun 17, 2026 | 3.57 | 3.57 | 3.38 | 3.40 | 3.35 | -4.76% | 11,410 |
| Jun 16, 2026 | 3.56 | 3.57 | 3.41 | 3.57 | 3.52 | 0.28% | 6,576 |
| Jun 15, 2026 | 3.55 | 3.57 | 3.47 | 3.56 | 3.51 | 0.56% | 3,742 |
| Jun 12, 2026 | 3.57 | 3.57 | 3.49 | 3.54 | 3.49 | -1.12% | 5,077 |
| Jun 11, 2026 | 3.33 | 3.58 | 3.33 | 3.58 | 3.53 | 5.29% | 7,310 |
| Jun 10, 2026 | 3.37 | 3.40 | 3.36 | 3.40 | 3.35 | 0.89% | 3,734 |
| Jun 9, 2026 | 3.33 | 3.37 | 3.31 | 3.37 | 3.32 | -0.59% | 3,321 |
| Jun 8, 2026 | 3.39 | 3.39 | 3.30 | 3.39 | 3.34 | - | 8,284 |
| Jun 5, 2026 | 3.35 | 3.39 | 3.34 | 3.39 | 3.34 | 2.73% | 12,886 |
| Jun 4, 2026 | 3.40 | 3.40 | 3.24 | 3.30 | 3.25 | -4.07% | 57,905 |
| Jun 3, 2026 | 3.58 | 3.58 | 3.39 | 3.44 | 3.39 | -3.91% | 33,983 |
| Jun 2, 2026 | 3.62 | 3.62 | 3.53 | 3.58 | 3.53 | -0.56% | 2,871 |
| Jun 1, 2026 | 3.70 | 3.70 | 3.46 | 3.60 | 3.55 | -2.44% | 23,903 |
| May 29, 2026 | 3.80 | 3.80 | 3.59 | 3.69 | 3.64 | -2.89% | 43,324 |