Telesto S.A. (WSE:TLO)
Poland · Delayed Price · Currency is PLN 16.00
0.00 (0.00%)
At close: May 26, 2026
Telesto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 15.90 | 16.40 | 15.00 | 16.00 | 16.00 | - | 191 |
| May 22, 2026 | 15.00 | 16.00 | 14.10 | 16.00 | 16.00 | 0.63% | 93 |
| May 21, 2026 | 15.10 | 15.90 | 15.00 | 15.90 | 15.90 | -3.64% | 85 |
| May 20, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | 50 |
| May 18, 2026 | 15.30 | 16.40 | 15.00 | 16.40 | 16.40 | -2.96% | 135 |
| May 15, 2026 | 17.00 | 17.30 | 15.40 | 16.90 | 16.90 | -0.59% | 105 |
| May 12, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | -1.73% | 11 |
| May 11, 2026 | 16.70 | 17.30 | 16.70 | 17.30 | 17.30 | 3.59% | 113 |
| May 8, 2026 | 15.60 | 16.70 | 14.50 | 16.70 | 16.70 | -1.18% | 890 |
| May 7, 2026 | 15.60 | 16.90 | 15.60 | 16.90 | 16.90 | -0.59% | 87 |
| May 6, 2026 | 17.00 | 17.20 | 15.50 | 17.00 | 17.00 | -1.16% | 50 |
| May 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 3 |
| May 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 4 |
| Apr 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 4 |
| Apr 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 5 |
| Apr 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 50 |
| Apr 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 7 |
| Apr 17, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 1.18% | 24 |
| Apr 16, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | -1.16% | 57 |
| Apr 14, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 1.18% | 7 |
| Apr 13, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | - | 650 |
| Apr 10, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1.19% | 1,217 |
| Apr 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.13% | 3 |
| Mar 27, 2026 | 15.30 | 16.45 | 14.60 | 16.45 | 16.45 | - | 528 |
| Mar 26, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 2 |
| Mar 25, 2026 | 14.60 | 16.45 | 14.60 | 16.45 | 16.45 | 0.61% | 8 |
| Mar 24, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 3 |
| Mar 20, 2026 | 14.65 | 16.35 | 14.60 | 16.35 | 16.35 | -0.30% | 302 |
| Mar 18, 2026 | 16.00 | 16.40 | 15.00 | 16.40 | 16.40 | -0.61% | 382 |
| Mar 17, 2026 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | -8.84% | 702 |
| Feb 24, 2026 | 16.50 | 18.10 | 16.50 | 18.10 | 18.10 | - | 64 |
| Feb 5, 2026 | 16.55 | 18.10 | 16.55 | 18.10 | 18.10 | -1.63% | 107 |
| Jan 29, 2026 | 18.00 | 18.40 | 16.50 | 18.40 | 18.40 | -0.54% | 254 |
| Jan 28, 2026 | 17.50 | 18.50 | 17.00 | 18.50 | 18.50 | - | 329 |
| Jan 26, 2026 | 18.85 | 18.85 | 17.50 | 18.50 | 18.50 | -2.37% | 119 |
| Jan 23, 2026 | 18.50 | 19.00 | 18.50 | 18.95 | 18.95 | 2.43% | 461 |
| Jan 22, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 3.35% | 52 |
| Jan 21, 2026 | 17.00 | 17.90 | 16.40 | 17.90 | 17.90 | -3.24% | 943 |
| Jan 20, 2026 | 17.50 | 18.50 | 17.00 | 18.50 | 18.50 | - | 77 |
| Jan 12, 2026 | 18.00 | 18.50 | 16.30 | 18.50 | 18.50 | -2.63% | 240 |
| Jan 9, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 11 |
| Jan 7, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | -4.52% | 3 |
| 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 |