Telesto S.A. (WSE:TLO)
Poland · Delayed Price · Currency is PLN 18.45
0.00 (0.00%)
At close: Oct 8, 2025
Telesto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.56% | 2 |
| Aug 1, 2025 | 18.75 | 18.75 | 16.50 | 17.95 | 17.95 | -4.01% | 459 |
| Jul 31, 2025 | 17.15 | 18.70 | 17.10 | 18.70 | 18.70 | -0.27% | 153 |
| Jul 30, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.27% | 1 |
| Jul 29, 2025 | 18.70 | 18.80 | 17.55 | 18.80 | 18.80 | 0.53% | 65 |
| Jul 28, 2025 | 18.00 | 18.70 | 18.00 | 18.70 | 18.70 | -0.80% | 41 |
| Jul 25, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 3 |
| Jul 24, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.27% | 2 |
| Jul 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | 2 |
| Jul 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 2 |
| Jul 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 9.68% | 2 |
| Jul 18, 2025 | 17.90 | 18.90 | 17.05 | 17.05 | 17.05 | 0.29% | 60 |
| Jul 17, 2025 | 18.60 | 19.00 | 17.00 | 17.00 | 17.00 | -1.73% | 738 |
| Jul 16, 2025 | 19.10 | 19.10 | 17.05 | 17.30 | 17.30 | -8.95% | 348 |
| Jul 15, 2025 | 17.50 | 19.10 | 17.50 | 19.00 | 19.00 | -1.55% | 19 |
| Jul 14, 2025 | 17.45 | 19.30 | 17.10 | 19.30 | 19.30 | -1.53% | 143 |
| Jun 27, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 11.68% | 3 |
| Jun 26, 2025 | 19.60 | 19.65 | 17.45 | 17.55 | 17.55 | -10.46% | 66 |
| Jun 25, 2025 | 19.55 | 19.60 | 19.55 | 19.60 | 19.60 | - | 4 |
| Jun 16, 2025 | 18.30 | 19.60 | 18.30 | 19.60 | 19.60 | 11.36% | 2 |
| Jun 13, 2025 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -10.20% | 70 |
| Jun 12, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | -1.01% | 38 |