Telnet Holding SA (BVMT:TLNET)
Tunisia
· Delayed Price · Currency is TND 6.49
0.00 (0.00%)
At close: Feb 27, 2026
Telnet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.42 | 6.49 | 6.40 | 6.49 | 6.49 | - | 8,047 |
| Feb 26, 2026 | 6.40 | 6.49 | 6.40 | 6.49 | 6.49 | -0.15% | 731 |
| Feb 25, 2026 | 6.43 | 6.50 | 6.38 | 6.50 | 6.50 | 1.56% | 10,304 |
| Feb 24, 2026 | 6.40 | 6.44 | 6.40 | 6.40 | 6.40 | - | 3,130 |
| Feb 23, 2026 | 6.39 | 6.44 | 6.39 | 6.40 | 6.40 | -0.31% | 852 |
| Feb 20, 2026 | 6.40 | 6.42 | 6.38 | 6.42 | 6.42 | -0.31% | 664 |
| Feb 19, 2026 | 6.37 | 6.44 | 6.37 | 6.44 | 6.44 | 0.94% | 164 |
| Feb 18, 2026 | 6.38 | 6.38 | 6.37 | 6.38 | 6.38 | -0.93% | 3,513 |
| Feb 17, 2026 | 6.40 | 6.44 | 6.40 | 6.44 | 6.44 | - | 704 |
| Feb 16, 2026 | 6.46 | 6.47 | 6.44 | 6.44 | 6.44 | -0.62% | 2,035 |
| Feb 13, 2026 | 6.44 | 6.49 | 6.44 | 6.48 | 6.48 | - | 1,671 |
| Feb 12, 2026 | 6.45 | 6.48 | 6.45 | 6.48 | 6.48 | -0.15% | 110 |
| Feb 11, 2026 | 6.48 | 6.49 | 6.39 | 6.49 | 6.49 | 1.56% | 1,990 |
| Feb 10, 2026 | 6.50 | 6.50 | 6.37 | 6.39 | 6.39 | 0.31% | 2,243 |
| Feb 9, 2026 | 6.40 | 6.40 | 6.37 | 6.37 | 6.37 | -0.16% | 4,408 |
| Feb 6, 2026 | 6.36 | 6.40 | 6.36 | 6.38 | 6.38 | 0.47% | 2,393 |
| Feb 5, 2026 | 6.37 | 6.39 | 6.35 | 6.35 | 6.35 | -0.78% | 4,859 |
| Feb 4, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -2.29% | 5,217 |
| Feb 3, 2026 | 6.55 | 6.55 | 6.37 | 6.55 | 6.55 | - | 2,978 |
| Feb 2, 2026 | 6.69 | 6.69 | 6.50 | 6.55 | 6.55 | -0.61% | 993 |
| Jan 30, 2026 | 6.60 | 6.68 | 6.55 | 6.59 | 6.59 | -0.15% | 5,629 |
| Jan 29, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -0.30% | 9,960 |
| Jan 28, 2026 | 6.65 | 6.65 | 6.46 | 6.62 | 6.62 | 1.69% | 12,386 |
| Jan 27, 2026 | 6.60 | 6.60 | 6.51 | 6.51 | 6.51 | -2.11% | 5,034 |
| Jan 26, 2026 | 6.60 | 6.66 | 6.43 | 6.65 | 6.65 | -0.15% | 3,081 |
| Jan 23, 2026 | 6.70 | 6.70 | 6.65 | 6.66 | 6.66 | -0.60% | 12,554 |
| Jan 22, 2026 | 6.55 | 6.75 | 6.55 | 6.70 | 6.70 | 2.29% | 12,538 |
| Jan 21, 2026 | 6.46 | 6.65 | 6.46 | 6.55 | 6.55 | 1.08% | 1,701 |
| Jan 20, 2026 | 6.48 | 6.48 | 6.45 | 6.48 | 6.48 | - | 5,198 |
| Jan 19, 2026 | 6.35 | 6.49 | 6.35 | 6.48 | 6.48 | 2.05% | 12,876 |
| Jan 16, 2026 | 6.60 | 6.60 | 6.30 | 6.35 | 6.35 | -4.37% | 27,531 |
| Jan 15, 2026 | 6.47 | 6.65 | 6.40 | 6.64 | 6.64 | 2.15% | 23,107 |
| Jan 14, 2026 | 6.69 | 6.69 | 6.45 | 6.50 | 6.50 | -2.26% | 2,926 |
| Jan 13, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -1.34% | 103 |
| Jan 12, 2026 | 6.78 | 6.78 | 6.50 | 6.74 | 6.74 | 1.05% | 2,527 |
| Jan 9, 2026 | 6.51 | 6.68 | 6.50 | 6.67 | 6.67 | 1.37% | 11,712 |
| Jan 8, 2026 | 6.50 | 6.60 | 6.50 | 6.58 | 6.58 | -0.60% | 2,258 |
| Jan 7, 2026 | 6.60 | 6.67 | 6.52 | 6.62 | 6.62 | -0.75% | 4,924 |
| Jan 6, 2026 | 6.70 | 6.70 | 6.61 | 6.67 | 6.67 | -0.45% | 512 |
| Jan 5, 2026 | 6.71 | 6.71 | 6.65 | 6.70 | 6.70 | -1.62% | 1,134 |
| Jan 2, 2026 | 6.84 | 6.85 | 6.79 | 6.81 | 6.81 | -0.44% | 2,284 |
| Dec 31, 2025 | 6.81 | 6.85 | 6.80 | 6.84 | 6.84 | -0.15% | 8,043 |
| Dec 30, 2025 | 6.88 | 6.88 | 6.80 | 6.85 | 6.85 | -0.58% | 414,450 |
| Dec 29, 2025 | 6.75 | 6.89 | 6.75 | 6.89 | 6.89 | 2.07% | 20,588 |
| Dec 26, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | 4,747 |
| Dec 25, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -0.30% | 5,620 |
| Dec 24, 2025 | 6.80 | 6.80 | 6.72 | 6.72 | 6.72 | -1.18% | 1,174 |
| Dec 23, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | 1,934 |
| Dec 22, 2025 | 6.89 | 6.89 | 6.80 | 6.80 | 6.80 | -1.31% | 3,042 |
| Dec 19, 2025 | 6.80 | 6.89 | 6.80 | 6.89 | 6.89 | 0.73% | 21,340 |
| Dec 18, 2025 | 6.78 | 6.85 | 6.78 | 6.84 | 6.84 | - | 4,931 |
| Dec 16, 2025 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | 0.59% | 8,596 |
| Dec 15, 2025 | 6.80 | 6.80 | 6.78 | 6.80 | 6.80 | 0.29% | 1,543 |
| Dec 12, 2025 | 6.79 | 6.80 | 6.68 | 6.78 | 6.78 | 1.50% | 15,936 |
| Dec 11, 2025 | 6.59 | 6.70 | 6.59 | 6.68 | 6.68 | 1.37% | 6,202 |
| Dec 10, 2025 | 6.60 | 6.60 | 6.50 | 6.59 | 6.59 | -0.15% | 710 |
| Dec 9, 2025 | 6.30 | 6.67 | 6.30 | 6.60 | 6.60 | 4.76% | 14,447 |
| Dec 8, 2025 | 6.29 | 6.30 | 6.27 | 6.30 | 6.30 | 0.64% | 4,942 |
| 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 |