Telesia S.p.A. (BIT:TLS)
Italy
· Delayed Price · Currency is EUR 2.160
+0.040 (1.89%)
At close: Dec 5, 2025
Telesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 2,400 |
| Dec 3, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | - | 5,850 |
| Dec 2, 2025 | 2.08 | 2.14 | 2.02 | 2.14 | 2.14 | 7.00% | 7,350 |
| Dec 1, 2025 | 2.00 | 2.10 | 1.94 | 2.00 | 2.00 | 4.71% | 10,650 |
| Nov 28, 2025 | 2.16 | 2.16 | 1.91 | 1.91 | 1.91 | -7.28% | 2,400 |
| Nov 27, 2025 | 2.12 | 2.22 | 2.06 | 2.06 | 2.06 | -5.50% | 5,550 |
| Nov 26, 2025 | 1.92 | 2.18 | 1.85 | 2.18 | 2.18 | 17.20% | 20,550 |
| Nov 25, 2025 | 1.90 | 1.98 | 1.83 | 1.86 | 1.86 | 1.64% | 9,900 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.81 | 1.83 | 1.83 | -5.18% | 1,500 |
| Nov 21, 2025 | 1.79 | 1.93 | 1.75 | 1.93 | 1.93 | 10.92% | 14,850 |
| Nov 20, 2025 | 1.86 | 1.88 | 1.74 | 1.74 | 1.74 | -6.45% | 18,300 |
| Nov 19, 2025 | 1.85 | 1.86 | 1.78 | 1.86 | 1.86 | 3.33% | 1,350 |
| Nov 18, 2025 | 1.80 | 1.86 | 1.78 | 1.80 | 1.80 | 2.27% | 6,600 |
| Nov 17, 2025 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -4.35% | 4,350 |
| Nov 14, 2025 | 1.83 | 1.84 | 1.70 | 1.84 | 1.84 | 0.55% | 11,850 |
| Nov 13, 2025 | 1.81 | 1.83 | 1.77 | 1.83 | 1.83 | 1.67% | 1,500 |
| Nov 12, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | -0.55% | 4,650 |
| Nov 11, 2025 | 1.78 | 1.81 | 1.74 | 1.81 | 1.81 | 0.56% | 2,550 |
| Nov 10, 2025 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | - | 9,900 |
| Nov 7, 2025 | 1.77 | 1.80 | 1.71 | 1.80 | 1.80 | 5.26% | 17,400 |
| Nov 6, 2025 | 1.75 | 1.80 | 1.70 | 1.71 | 1.71 | -2.29% | 8,850 |
| Nov 5, 2025 | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | 4.17% | 600 |
| Nov 4, 2025 | 1.68 | 1.78 | 1.68 | 1.68 | 1.68 | 1.82% | 18,150 |
| Nov 3, 2025 | 1.64 | 1.72 | 1.59 | 1.65 | 1.65 | 1.23% | 10,500 |
| Oct 31, 2025 | 1.63 | 1.65 | 1.55 | 1.63 | 1.63 | - | 1,800 |
| Oct 30, 2025 | 1.55 | 1.63 | 1.53 | 1.63 | 1.63 | 6.54% | 9,300 |
| Oct 29, 2025 | 1.55 | 1.62 | 1.45 | 1.53 | 1.53 | 0.66% | 5,850 |
| Oct 28, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -4.40% | 6,600 |
| Oct 27, 2025 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -0.63% | 300 |
| Oct 24, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -5.33% | 23,700 |
| Oct 23, 2025 | 1.74 | 1.80 | 1.69 | 1.69 | 1.69 | 1.81% | 14,700 |
| Oct 22, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -3.49% | 3,000 |
| Oct 21, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 3,000 |
| Oct 20, 2025 | 1.71 | 1.72 | 1.66 | 1.72 | 1.72 | 4.24% | 3,900 |
| Oct 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.07% | 300 |
| Oct 16, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 1,650 |
| Oct 15, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 2.38% | 3,900 |
| Oct 14, 2025 | 1.64 | 1.72 | 1.61 | 1.68 | 1.68 | 0.60% | 5,850 |
| Oct 13, 2025 | 1.65 | 1.72 | 1.59 | 1.67 | 1.67 | 5.03% | 7,200 |
| Oct 10, 2025 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -4.22% | 3,450 |
| Oct 9, 2025 | 1.66 | 1.68 | 1.52 | 1.66 | 1.66 | -0.60% | 36,150 |
| Oct 8, 2025 | 1.77 | 1.88 | 1.62 | 1.67 | 1.67 | -4.02% | 73,650 |
| Oct 7, 2025 | 1.64 | 1.81 | 1.64 | 1.74 | 1.74 | 6.75% | 32,400 |
| Oct 6, 2025 | 1.59 | 1.64 | 1.56 | 1.63 | 1.63 | 4.49% | 7,050 |
| Oct 3, 2025 | 1.53 | 1.60 | 1.46 | 1.56 | 1.56 | 3.31% | 15,900 |
| Oct 2, 2025 | 1.52 | 1.52 | 1.46 | 1.51 | 1.51 | 1.34% | 5,100 |
| Oct 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 30, 2025 | 1.39 | 1.52 | 1.39 | 1.49 | 1.49 | 4.93% | 32,400 |
| Sep 29, 2025 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 0.71% | 2,700 |
| Sep 26, 2025 | 1.35 | 1.41 | 1.34 | 1.41 | 1.41 | -0.70% | 9,150 |
| Sep 25, 2025 | 1.33 | 1.42 | 1.32 | 1.42 | 1.42 | - | 4,350 |
| Sep 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 600 |
| Sep 22, 2025 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 2.94% | 3,300 |
| Sep 19, 2025 | 1.29 | 1.38 | 1.29 | 1.36 | 1.36 | -2.86% | 6,900 |
| Sep 18, 2025 | 1.45 | 1.48 | 1.31 | 1.40 | 1.40 | -2.78% | 13,800 |
| Sep 17, 2025 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 2.86% | 9,450 |
| Sep 16, 2025 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 12.00% | 61,650 |
| Sep 15, 2025 | 1.23 | 1.28 | 1.18 | 1.25 | 1.25 | 1.63% | 10,050 |
| Sep 12, 2025 | 1.18 | 1.23 | 1.11 | 1.23 | 1.23 | -0.81% | 6,750 |
| Sep 11, 2025 | 1.21 | 1.24 | 1.17 | 1.24 | 1.24 | 5.98% | 2,100 |
| Sep 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -7.87% | 1,950 |
| Sep 9, 2025 | 1.16 | 1.27 | 1.16 | 1.27 | 1.27 | 9.48% | 15,300 |
| Sep 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 150 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 600 |
| Aug 27, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 1,050 |
| Aug 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 300 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 22, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 2,400 |
| Aug 21, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -1.71% | 450 |
| Aug 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 19, 2025 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | -0.85% | 1,650 |
| Aug 18, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 1,950 |
| Aug 14, 2025 | 1.11 | 1.19 | 1.11 | 1.14 | 1.14 | -1.72% | 5,250 |
| Aug 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 12, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 8.41% | 450 |
| Aug 11, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 5.94% | 6,300 |
| Aug 8, 2025 | 1.09 | 1.10 | 1.01 | 1.01 | 1.01 | -7.34% | 6,150 |
| Aug 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2,400 |
| Aug 6, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 1,050 |
| Aug 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 31, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 30, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 1,650 |
| Jul 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -6.72% | 1,200 |
| Jul 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 24, 2025 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | -0.83% | 750 |
| Jul 23, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -6.25% | 3,000 |
| Jul 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 21, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 6.67% | 1,050 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 900 |
| Jul 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |