Telesto S.A. (WSE:TLO)
Poland · Delayed Price · Currency is PLN 19.90
0.00 (0.00%)
At close: Jan 5, 2026
Telesto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 19.90 | 19.90 | 18.50 | 19.90 | 19.90 | - | 111 |
| Jan 2, 2026 | 19.90 | 19.90 | 19.00 | 19.90 | 19.90 | 10.56% | 201 |
| Dec 23, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 22 |
| Dec 18, 2025 | 17.50 | 18.00 | 16.55 | 18.00 | 18.00 | -4.76% | 78 |
| Dec 16, 2025 | 18.20 | 18.90 | 18.20 | 18.90 | 18.90 | 3.28% | 248 |
| Dec 15, 2025 | 16.50 | 18.50 | 16.05 | 18.30 | 18.30 | 10.24% | 399 |
| Dec 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1 |
| Dec 11, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -4.05% | 236 |
| Dec 8, 2025 | 16.70 | 17.30 | 16.70 | 17.30 | 17.30 | -0.86% | 30 |
| Dec 2, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% | 420 |
| Nov 19, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | -2.78% | 128 |
| Nov 12, 2025 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | -2.70% | 27 |
| Nov 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 65 |
| Nov 6, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 2.78% | 25 |
| Nov 5, 2025 | 17.00 | 18.00 | 16.50 | 18.00 | 18.00 | -2.70% | 221 |
| Oct 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 5 |
| Oct 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1 |
| Oct 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | 1 |
| Oct 20, 2025 | 17.95 | 18.90 | 17.95 | 18.90 | 18.90 | 5.88% | 41 |
| Oct 17, 2025 | 16.70 | 17.85 | 16.70 | 17.85 | 17.85 | - | 602 |
| Oct 15, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.28% | 27 |
| Oct 14, 2025 | 16.70 | 17.80 | 16.50 | 17.80 | 17.80 | -3.52% | 251 |
| Oct 8, 2025 | 17.00 | 18.45 | 17.00 | 18.45 | 18.45 | - | 13 |
| Oct 3, 2025 | 18.80 | 19.00 | 17.00 | 18.45 | 18.45 | 5.73% | 712 |
| Oct 2, 2025 | 17.35 | 17.45 | 16.50 | 17.45 | 17.45 | -7.92% | 502 |
| Oct 1, 2025 | 18.05 | 18.95 | 18.00 | 18.95 | 18.95 | -4.53% | 142 |
| Sep 30, 2025 | 19.95 | 19.95 | 17.30 | 19.85 | 19.85 | 4.47% | 181 |
| Sep 29, 2025 | 18.00 | 21.50 | 18.00 | 19.00 | 19.00 | 5.56% | 3,326 |
| Sep 24, 2025 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | -1.64% | 25 |
| Sep 23, 2025 | 17.65 | 18.30 | 16.25 | 18.30 | 18.30 | 3.39% | 318 |
| Sep 22, 2025 | 18.30 | 18.45 | 16.25 | 17.70 | 17.70 | -4.32% | 670 |
| Sep 17, 2025 | 17.05 | 18.50 | 17.00 | 18.50 | 18.50 | - | 92 |
| Sep 16, 2025 | 17.50 | 18.50 | 17.50 | 18.50 | 18.50 | -1.07% | 146 |
| Sep 15, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 9 |
| Sep 5, 2025 | 17.60 | 18.70 | 17.60 | 18.70 | 18.70 | - | 2 |
| Sep 4, 2025 | 17.60 | 18.70 | 17.60 | 18.70 | 18.70 | 0.27% | 42 |
| Sep 1, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 10 |
| Aug 29, 2025 | 17.50 | 18.65 | 17.50 | 18.65 | 18.65 | -0.27% | 24 |
| Aug 28, 2025 | 17.50 | 18.70 | 17.50 | 18.70 | 18.70 | - | 36 |
| Aug 26, 2025 | 17.50 | 18.70 | 17.50 | 18.70 | 18.70 | - | 19 |
| Aug 21, 2025 | 18.70 | 18.70 | 17.50 | 18.70 | 18.70 | - | 8 |
| Aug 20, 2025 | 18.00 | 18.70 | 17.50 | 18.70 | 18.70 | - | 93 |
| Aug 19, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 2 |
| Aug 18, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | 2 |
| Aug 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 110 |
| Aug 11, 2025 | 18.65 | 18.70 | 18.65 | 18.70 | 18.70 | 0.27% | 26 |
| Aug 8, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 2 |
| Aug 7, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 5 |
| Aug 6, 2025 | 17.85 | 18.65 | 17.85 | 18.65 | 18.65 | 4.48% | 55 |
| Aug 5, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 4 |