Telesto S.A. (WSE:TLO)
Poland · Delayed Price · Currency is PLN 11.20
-2.10 (-15.79%)
At close: Sep 9, 2026
Telesto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -15.79% | 50 |
| Sep 7, 2026 | 13.30 | 13.30 | 11.00 | 13.30 | 13.30 | -11.33% | 1,883 |
| Sep 4, 2026 | 13.00 | 15.00 | 13.00 | 15.00 | 15.00 | 11.11% | 161 |
| Sep 3, 2026 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -10.00% | 50 |
| Sep 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3 |
| Aug 31, 2026 | 14.50 | 15.00 | 14.00 | 15.00 | 15.00 | - | 106 |
| Aug 28, 2026 | 12.50 | 15.00 | 12.50 | 15.00 | 15.00 | 3.45% | 69 |
| Aug 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 5 |
| Aug 24, 2026 | 12.50 | 14.50 | 12.50 | 14.50 | 14.50 | 3.57% | 2 |
| Aug 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 40 |
| Aug 19, 2026 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | - | 16 |
| Aug 18, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 16.67% | 496 |
| Aug 17, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 52 |
| Aug 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -10.71% | 2 |
| Jul 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 5 |
| Jul 30, 2026 | 11.50 | 13.80 | 11.50 | 13.80 | 13.80 | 10.40% | 1,471 |
| Jul 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 99 |
| Jul 24, 2026 | 13.50 | 13.50 | 10.80 | 12.50 | 12.50 | -3.85% | 1,882 |
| Jul 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.80% | 69 |
| Jul 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 6.15% | 2 |
| Jul 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | 8 |
| Jul 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 2 |
| Jun 29, 2026 | 12.30 | 13.40 | 12.30 | 13.40 | 13.40 | -1.47% | 190 |
| Jun 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | 365 |
| Jun 15, 2026 | 12.30 | 13.40 | 12.30 | 13.40 | 13.40 | - | 279 |
| Jun 12, 2026 | 13.70 | 13.70 | 12.40 | 13.40 | 13.40 | -2.90% | 77 |
| Jun 11, 2026 | 12.30 | 13.90 | 12.30 | 13.80 | 13.80 | 6.98% | 442 |
| Jun 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 256 |
| Jun 8, 2026 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | -3.01% | 104 |
| Jun 5, 2026 | 13.20 | 14.30 | 12.30 | 13.30 | 13.30 | -16.87% | 6,549 |
| Jun 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.67% | 7 |
| May 29, 2026 | 16.50 | 16.50 | 15.00 | 15.00 | 15.00 | -9.09% | 51 |
| May 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2 |
| May 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 4 |
| 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 |