Telnet Holding SA (BVMT:TLNET)
Tunisia
· Delayed Price · Currency is TND 6.26
-0.04 (-0.63%)
At close: Dec 5, 2025
Telnet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.26 | 6.30 | 6.24 | 6.26 | 6.26 | -0.63% | 1,915 |
| Dec 4, 2025 | 6.31 | 6.31 | 6.27 | 6.30 | 6.30 | -0.16% | 5,052 |
| Dec 3, 2025 | 6.34 | 6.34 | 6.25 | 6.31 | 6.31 | 0.16% | 5,686 |
| Dec 2, 2025 | 6.33 | 6.34 | 6.25 | 6.30 | 6.30 | - | 7,889 |
| Dec 1, 2025 | 6.32 | 6.34 | 6.30 | 6.30 | 6.30 | -0.63% | 1,807 |
| Nov 28, 2025 | 6.27 | 6.34 | 6.27 | 6.34 | 6.34 | -0.16% | 806 |
| Nov 27, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | 4,550 |
| Nov 26, 2025 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | -1.22% | 2,135 |
| Nov 25, 2025 | 6.51 | 6.58 | 6.51 | 6.58 | 6.58 | 0.92% | 3,206 |
| Nov 24, 2025 | 6.59 | 6.59 | 6.51 | 6.52 | 6.52 | -1.21% | 3,893 |
| Nov 21, 2025 | 6.58 | 6.79 | 6.52 | 6.60 | 6.60 | 1.07% | 5,978 |
| Nov 20, 2025 | 6.18 | 6.55 | 6.17 | 6.53 | 6.53 | 5.66% | 17,215 |
| Nov 19, 2025 | 6.17 | 6.20 | 6.17 | 6.18 | 6.18 | -0.32% | 6,819 |
| Nov 18, 2025 | 6.32 | 6.37 | 6.20 | 6.20 | 6.20 | -1.90% | 5,500 |
| Nov 17, 2025 | 6.25 | 6.37 | 6.20 | 6.32 | 6.32 | 1.12% | 10,682 |
| Nov 14, 2025 | 6.21 | 6.30 | 6.20 | 6.25 | 6.25 | 0.64% | 5,096 |
| Nov 13, 2025 | 6.30 | 6.37 | 6.21 | 6.21 | 6.21 | -0.64% | 2,326 |
| Nov 12, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -2.19% | 962 |
| Nov 11, 2025 | 6.35 | 6.39 | 6.35 | 6.39 | 6.39 | 0.63% | 8,742 |
| Nov 10, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 2.25% | 735 |
| Nov 7, 2025 | 6.39 | 6.39 | 6.16 | 6.21 | 6.21 | -0.64% | 11,271 |
| Nov 6, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -2.34% | 12,307 |
| Nov 5, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 2,705 |
| Nov 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 6,882 |
| Nov 3, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | 1,064 |
| Oct 31, 2025 | 6.48 | 6.48 | 6.35 | 6.40 | 6.40 | -0.78% | 2,669 |
| Oct 30, 2025 | 6.48 | 6.48 | 6.45 | 6.45 | 6.45 | 0.31% | 7,136 |
| Oct 29, 2025 | 6.48 | 6.49 | 6.31 | 6.43 | 6.43 | -0.92% | 7,508 |
| Oct 28, 2025 | 6.33 | 6.49 | 6.33 | 6.49 | 6.49 | 1.56% | 1,963 |
| Oct 27, 2025 | 6.34 | 6.40 | 6.33 | 6.39 | 6.39 | -1.69% | 2,057 |
| Oct 24, 2025 | 6.50 | 6.50 | 6.40 | 6.50 | 6.50 | 0.15% | 921 |
| Oct 23, 2025 | 6.48 | 6.50 | 6.41 | 6.49 | 6.49 | - | 5,737 |
| Oct 22, 2025 | 6.46 | 6.50 | 6.40 | 6.49 | 6.49 | -0.15% | 3,482 |
| Oct 21, 2025 | 6.59 | 6.59 | 6.50 | 6.50 | 6.50 | - | 4,907 |
| Oct 20, 2025 | 6.50 | 6.60 | 6.46 | 6.50 | 6.50 | -0.15% | 9,204 |
| Oct 17, 2025 | 6.51 | 6.60 | 6.50 | 6.51 | 6.51 | -1.06% | 11,926 |
| Oct 16, 2025 | 6.60 | 6.60 | 6.51 | 6.58 | 6.58 | 1.23% | 1,109 |
| Oct 14, 2025 | 6.58 | 6.58 | 6.50 | 6.50 | 6.50 | -0.46% | 6,710 |
| Oct 13, 2025 | 6.46 | 6.56 | 6.45 | 6.53 | 6.53 | 1.08% | 1,989 |
| Oct 10, 2025 | 6.58 | 6.58 | 6.44 | 6.46 | 6.46 | -2.12% | 2,516 |
| Oct 9, 2025 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | - | 5,193 |
| Oct 8, 2025 | 6.58 | 6.60 | 6.53 | 6.60 | 6.60 | 1.07% | 235 |
| Oct 7, 2025 | 6.59 | 6.60 | 6.51 | 6.53 | 6.53 | -1.51% | 1,272 |
| Oct 6, 2025 | 6.46 | 6.63 | 6.46 | 6.63 | 6.63 | 1.84% | 445 |
| Oct 3, 2025 | 6.62 | 6.67 | 6.51 | 6.51 | 6.51 | -1.81% | 16,462 |
| Oct 2, 2025 | 6.60 | 6.67 | 6.50 | 6.63 | 6.63 | -0.75% | 12,614 |
| Oct 1, 2025 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | -0.15% | 6,886 |
| Sep 30, 2025 | 6.65 | 6.70 | 6.55 | 6.69 | 6.69 | -0.15% | 13,456 |
| Sep 29, 2025 | 6.60 | 6.70 | 6.58 | 6.70 | 6.70 | -0.15% | 1,410 |
| Sep 26, 2025 | 6.66 | 6.71 | 6.61 | 6.71 | 6.71 | -1.18% | 6,388 |