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 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 |
| Sep 25, 2025 | 6.60 | 6.79 | 6.51 | 6.79 | 6.79 | 2.11% | 15,170 |
| Sep 24, 2025 | 6.70 | 6.70 | 6.62 | 6.65 | 6.65 | -0.75% | 4,399 |
| Sep 23, 2025 | 6.73 | 6.77 | 6.65 | 6.70 | 6.70 | -1.03% | 6,574 |
| Sep 22, 2025 | 6.75 | 6.79 | 6.72 | 6.77 | 6.77 | 1.04% | 4,205 |
| Sep 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 200 |
| Sep 18, 2025 | 6.70 | 6.84 | 6.70 | 6.75 | 6.75 | -0.74% | 2,246 |
| Sep 17, 2025 | 6.80 | 6.82 | 6.71 | 6.80 | 6.80 | -0.29% | 2,601 |
| Sep 16, 2025 | 6.82 | 6.82 | 6.80 | 6.82 | 6.82 | - | 1,035 |
| Sep 15, 2025 | 6.84 | 6.85 | 6.82 | 6.82 | 6.82 | -1.16% | 1,229 |
| Sep 12, 2025 | 6.81 | 6.90 | 6.81 | 6.90 | 6.90 | 0.58% | 1,871 |
| Sep 11, 2025 | 6.90 | 6.98 | 6.81 | 6.86 | 6.86 | -0.58% | 2,877 |
| Sep 10, 2025 | 6.83 | 6.90 | 6.81 | 6.90 | 6.90 | -0.86% | 581 |
| Sep 9, 2025 | 6.98 | 6.98 | 6.82 | 6.96 | 6.96 | 0.87% | 384 |
| Sep 8, 2025 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 1,371 |
| Sep 5, 2025 | 6.87 | 6.90 | 6.82 | 6.90 | 6.90 | -1.29% | 1,348 |
| Sep 3, 2025 | 6.81 | 6.99 | 6.81 | 6.99 | 6.99 | 1.60% | 6,121 |
| Sep 2, 2025 | 6.89 | 6.98 | 6.83 | 6.88 | 6.88 | -0.15% | 3,045 |
| Sep 1, 2025 | 7.00 | 7.13 | 6.86 | 6.89 | 6.89 | -1.57% | 8,113 |
| Aug 29, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 21,565 |
| Aug 28, 2025 | 6.80 | 6.89 | 6.75 | 6.80 | 6.80 | -1.02% | 25,946 |
| Aug 27, 2025 | 6.82 | 6.88 | 6.80 | 6.87 | 6.87 | 0.29% | 5,160 |
| Aug 26, 2025 | 6.98 | 6.98 | 6.85 | 6.85 | 6.85 | -0.87% | 1,133 |
| Aug 25, 2025 | 6.94 | 6.99 | 6.87 | 6.91 | 6.91 | -0.58% | 13,857 |
| Aug 22, 2025 | 6.93 | 6.95 | 6.91 | 6.95 | 6.95 | -0.57% | 1,787 |
| Aug 21, 2025 | 7.00 | 7.00 | 6.90 | 6.99 | 6.99 | -0.85% | 2,094 |
| Aug 20, 2025 | 7.14 | 7.14 | 7.05 | 7.05 | 7.05 | -1.81% | 300 |
| Aug 19, 2025 | 6.92 | 7.18 | 6.90 | 7.18 | 7.18 | 2.43% | 12,451 |
| Aug 18, 2025 | 7.15 | 7.15 | 7.01 | 7.01 | 7.01 | -3.18% | 4,694 |
| Aug 15, 2025 | 7.12 | 7.25 | 6.85 | 7.24 | 7.24 | 0.56% | 12,618 |
| Aug 14, 2025 | 7.24 | 7.24 | 7.15 | 7.20 | 6.85 | - | 624 |
| Aug 12, 2025 | 7.20 | 7.20 | 7.18 | 7.20 | 6.85 | 0.28% | 2,410 |
| Aug 11, 2025 | 7.24 | 7.24 | 7.18 | 7.18 | 6.83 | -0.14% | 914 |
| Aug 8, 2025 | 7.18 | 7.20 | 7.18 | 7.19 | 6.84 | 0.14% | 1,507 |
| Aug 7, 2025 | 7.24 | 7.25 | 7.18 | 7.18 | 6.83 | 0.84% | 1,073 |
| Aug 6, 2025 | 7.24 | 7.24 | 7.06 | 7.12 | 6.77 | -1.79% | 4,160 |
| Aug 5, 2025 | 7.25 | 7.25 | 7.18 | 7.25 | 6.90 | -0.41% | 12,412 |
| Aug 4, 2025 | 7.15 | 7.28 | 7.15 | 7.28 | 6.93 | - | 104 |
| Aug 1, 2025 | 7.22 | 7.28 | 7.22 | 7.28 | 6.93 | - | 205 |
| Jul 31, 2025 | 7.29 | 7.29 | 7.13 | 7.28 | 6.93 | 0.55% | 10,460 |
| Jul 30, 2025 | 7.19 | 7.24 | 7.10 | 7.24 | 6.89 | -0.14% | 972 |
| Jul 29, 2025 | 7.20 | 7.28 | 7.10 | 7.25 | 6.90 | 0.83% | 15,740 |
| Jul 28, 2025 | 7.17 | 7.29 | 7.07 | 7.19 | 6.84 | 0.28% | 8,064 |
| Jul 24, 2025 | 7.19 | 7.19 | 7.13 | 7.17 | 6.82 | 0.28% | 1,640 |
| Jul 23, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 6.80 | 0.70% | 550 |
| Jul 22, 2025 | 7.10 | 7.19 | 7.10 | 7.10 | 6.75 | - | 1,829 |
| Jul 21, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 6.75 | -2.07% | 4,580 |
| Jul 18, 2025 | 7.20 | 7.25 | 7.19 | 7.25 | 6.90 | -0.55% | 1,616 |
| Jul 17, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 6.94 | - | 8 |
| Jul 16, 2025 | 7.30 | 7.36 | 7.10 | 7.29 | 6.94 | -0.14% | 12,806 |
| Jul 15, 2025 | 7.20 | 7.30 | 7.18 | 7.30 | 6.95 | - | 2,437 |
| Jul 14, 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 6.95 | -0.95% | 2,502 |