Teleste Oyj (HEL:TLT1V)
Finland
· Delayed Price · Currency is EUR 3.760
-0.030 (-0.79%)
At close: Dec 5, 2025
Teleste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.79 | 3.79 | 3.71 | 3.76 | 3.76 | -0.79% | 813 |
| Dec 4, 2025 | 3.77 | 3.80 | 3.73 | 3.79 | 3.79 | -2.32% | 10,944 |
| Dec 3, 2025 | 3.80 | 3.88 | 3.70 | 3.88 | 3.88 | 1.84% | 3,657 |
| Dec 2, 2025 | 3.82 | 3.82 | 3.71 | 3.81 | 3.81 | -0.26% | 379 |
| Dec 1, 2025 | 3.80 | 3.90 | 3.70 | 3.82 | 3.82 | 0.53% | 8,653 |
| Nov 28, 2025 | 3.71 | 3.82 | 3.62 | 3.80 | 3.80 | 2.70% | 8,853 |
| Nov 27, 2025 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | -1.86% | 277 |
| Nov 26, 2025 | 3.76 | 3.77 | 3.69 | 3.77 | 3.77 | -0.26% | 460 |
| Nov 25, 2025 | 3.77 | 3.80 | 3.67 | 3.78 | 3.78 | 0.53% | 3,698 |
| Nov 24, 2025 | 3.73 | 3.76 | 3.71 | 3.76 | 3.76 | 2.45% | 6,457 |
| Nov 21, 2025 | 3.68 | 3.68 | 3.62 | 3.67 | 3.67 | -0.54% | 2,822 |
| Nov 20, 2025 | 3.92 | 3.92 | 3.69 | 3.69 | 3.69 | -5.87% | 7,981 |
| Nov 19, 2025 | 3.64 | 3.92 | 3.56 | 3.92 | 3.92 | 6.52% | 13,605 |
| Nov 18, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.87% | 1,265 |
| Nov 17, 2025 | 3.73 | 3.75 | 3.71 | 3.75 | 3.75 | 0.54% | 3,356 |
| Nov 14, 2025 | 3.72 | 3.78 | 3.70 | 3.73 | 3.73 | -1.58% | 6,591 |
| Nov 13, 2025 | 3.81 | 3.81 | 3.72 | 3.79 | 3.79 | -0.52% | 9,896 |
| Nov 12, 2025 | 3.77 | 3.81 | 3.65 | 3.81 | 3.81 | -0.26% | 24,551 |
| Nov 11, 2025 | 3.76 | 3.82 | 3.71 | 3.82 | 3.82 | -0.78% | 18,663 |
| Nov 10, 2025 | 3.81 | 3.90 | 3.75 | 3.85 | 3.85 | -0.77% | 7,566 |
| Nov 7, 2025 | 3.90 | 3.90 | 3.80 | 3.88 | 3.88 | -0.51% | 6,806 |
| Nov 6, 2025 | 4.04 | 4.04 | 3.78 | 3.90 | 3.90 | -3.47% | 19,123 |
| Nov 5, 2025 | 4.25 | 4.25 | 3.90 | 4.04 | 4.04 | -3.81% | 27,387 |
| Nov 4, 2025 | 4.08 | 4.28 | 4.08 | 4.20 | 4.20 | 3.45% | 15,514 |
| Nov 3, 2025 | 4.05 | 4.10 | 4.05 | 4.06 | 4.06 | 0.25% | 6,804 |
| Oct 31, 2025 | 4.00 | 4.05 | 3.96 | 4.05 | 4.05 | 0.25% | 967 |
| Oct 30, 2025 | 3.95 | 4.09 | 3.94 | 4.04 | 4.04 | 2.54% | 14,820 |
| Oct 29, 2025 | 3.87 | 3.94 | 3.85 | 3.94 | 3.94 | 0.77% | 4,603 |
| Oct 28, 2025 | 3.86 | 3.91 | 3.86 | 3.91 | 3.91 | - | 822 |
| Oct 27, 2025 | 3.95 | 3.95 | 3.86 | 3.91 | 3.91 | -0.51% | 4,208 |
| Oct 24, 2025 | 3.90 | 3.94 | 3.85 | 3.93 | 3.93 | -0.25% | 6,321 |
| Oct 23, 2025 | 3.95 | 3.95 | 3.88 | 3.94 | 3.94 | -0.25% | 2,110 |
| Oct 22, 2025 | 3.89 | 3.95 | 3.86 | 3.95 | 3.95 | 1.28% | 4,584 |
| Oct 21, 2025 | 3.93 | 3.95 | 3.87 | 3.90 | 3.90 | -0.76% | 5,539 |
| Oct 20, 2025 | 3.95 | 3.95 | 3.90 | 3.93 | 3.93 | -0.51% | 650 |
| Oct 17, 2025 | 3.95 | 3.95 | 3.88 | 3.95 | 3.95 | - | 143 |
| Oct 16, 2025 | 3.87 | 3.96 | 3.87 | 3.95 | 3.95 | -0.25% | 191 |
| Oct 15, 2025 | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | -0.50% | 1,494 |
| Oct 14, 2025 | 3.95 | 3.98 | 3.89 | 3.98 | 3.98 | 0.76% | 2,806 |
| Oct 13, 2025 | 3.87 | 3.95 | 3.80 | 3.95 | 3.95 | 0.77% | 11,318 |
| Oct 10, 2025 | 3.92 | 3.92 | 3.87 | 3.92 | 3.92 | - | 2,419 |
| Oct 9, 2025 | 3.97 | 3.97 | 3.89 | 3.92 | 3.92 | -1.26% | 5,920 |
| Oct 8, 2025 | 3.94 | 3.97 | 3.80 | 3.97 | 3.97 | - | 6,456 |
| Oct 7, 2025 | 3.93 | 3.97 | 3.91 | 3.97 | 3.97 | 0.76% | 2,113 |
| Oct 6, 2025 | 3.94 | 4.05 | 3.93 | 3.94 | 3.94 | -1.01% | 3,361 |
| Oct 3, 2025 | 4.01 | 4.01 | 3.93 | 3.98 | 3.98 | 0.25% | 8,620 |
| Oct 2, 2025 | 3.99 | 4.00 | 3.92 | 3.97 | 3.97 | -0.50% | 2,158 |
| Oct 1, 2025 | 4.00 | 4.02 | 3.94 | 3.99 | 3.99 | -1.24% | 1,985 |
| Sep 30, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 2,214 |
| Sep 29, 2025 | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | - | 4,115 |