Teleste Oyj (FRA:TS6)
Germany
· Delayed Price · Currency is EUR 3.840
+0.040 (1.05%)
At close: Dec 5, 2025
Teleste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.73 | 3.84 | 3.73 | 3.84 | 3.84 | 1.05% | 27 |
| Dec 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | - |
| Dec 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | - |
| Dec 2, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.36% | - |
| Dec 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | - |
| Nov 28, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.54% | - |
| Nov 27, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.65% | - |
| Nov 26, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.89% | - |
| Nov 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Nov 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Nov 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Nov 20, 2025 | 3.82 | 3.82 | 3.72 | 3.72 | 3.72 | 3.33% | 2,500 |
| Nov 19, 2025 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | -1.64% | 1,300 |
| Nov 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.27% | - |
| Nov 17, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.87% | 35 |
| Nov 14, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 0.54% | 220 |
| Nov 13, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.92% | - |
| Nov 12, 2025 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | -3.44% | 7,534 |
| Nov 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | - |
| Nov 10, 2025 | 3.79 | 3.83 | 3.79 | 3.79 | 3.79 | -0.26% | 7,150 |
| Nov 7, 2025 | 3.79 | 3.81 | 3.79 | 3.80 | 3.80 | -4.04% | 2,433 |
| Nov 6, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Nov 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Nov 4, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | - |
| Nov 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.76% | - |
| Oct 31, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.55% | - |
| Oct 30, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | - |
| Oct 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Oct 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.76% | - |
| Oct 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3.37% | 1,300 |
| Oct 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | - |
| Oct 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | - |
| Oct 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Oct 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 392 |
| Oct 20, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Oct 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Oct 16, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Oct 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Oct 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.77% | - |
| Oct 13, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 3,589 |
| Oct 10, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.76% | - |
| Oct 9, 2025 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | -1.00% | 402 |
| Oct 8, 2025 | 3.95 | 4.02 | 3.94 | 4.02 | 4.02 | 2.29% | 1,501 |
| Oct 7, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Oct 6, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.77% | - |
| Oct 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | - |
| Oct 2, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.26% | - |
| Oct 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | - |
| Sep 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.27% | - |
| Sep 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.25% | - |
| Sep 26, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.75% | - |
| Sep 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | - |
| Sep 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.47% | - |
| Sep 23, 2025 | 3.94 | 4.05 | 3.94 | 4.05 | 4.05 | 3.05% | 7,000 |
| Sep 22, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.03% | - |
| Sep 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.51% | - |
| Sep 18, 2025 | 3.82 | 3.99 | 3.82 | 3.99 | 3.99 | 3.37% | 12,378 |
| Sep 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | - |
| Sep 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.02% | - |
| Sep 15, 2025 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 0.76% | 1,000 |
| Sep 12, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.23% | - |
| Sep 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 4.40% | - |
| Sep 10, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.28% | - |
| Sep 9, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.51% | - |
| Sep 8, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | - |
| Sep 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Sep 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Sep 3, 2025 | 3.87 | 3.98 | 3.87 | 3.98 | 3.98 | 2.05% | 80 |
| Sep 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | - |
| Sep 1, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | - |
| Aug 29, 2025 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 3.08% | 2,500 |
| Aug 28, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | - |
| Aug 27, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -4.63% | - |
| Aug 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.94% | - |
| Aug 25, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.84% | - |
| Aug 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | - |
| Aug 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.46% | - |
| Aug 20, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.83% | - |
| Aug 19, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Aug 18, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.36% | - |
| Aug 15, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 9.82% | - |
| Aug 14, 2025 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 5.33% | 400 |
| Aug 13, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Aug 12, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.27% | - |
| Aug 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.64% | - |
| Aug 8, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.26% | - |
| Aug 7, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.59% | - |
| Aug 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.24% | - |
| Aug 5, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.64% | - |
| Aug 4, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Aug 1, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.27% | - |
| Jul 31, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.96% | - |
| Jul 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.58% | - |
| Jul 29, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | - |
| Jul 28, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | - |
| Jul 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jul 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.95% | - |
| Jul 23, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.25% | - |
| Jul 22, 2025 | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | 1.90% | 589 |
| Jul 21, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.25% | - |