Teleste Oyj (HEL:TLT1V)
Finland
· Delayed Price · Currency is EUR 3.670
+0.020 (0.55%)
Mar 9, 2026, 5:35 PM EET
Teleste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.62 | 3.68 | 3.53 | 3.65 | 3.65 | -0.27% | 10,196 |
| Mar 5, 2026 | 3.67 | 3.69 | 3.65 | 3.66 | 3.66 | -0.27% | 4,886 |
| Mar 4, 2026 | 3.57 | 3.67 | 3.55 | 3.67 | 3.67 | 2.80% | 6,785 |
| Mar 3, 2026 | 3.63 | 3.63 | 3.53 | 3.57 | 3.57 | -1.65% | 1,818 |
| Mar 2, 2026 | 3.53 | 3.63 | 3.52 | 3.63 | 3.63 | 0.55% | 2,102 |
| Feb 27, 2026 | 3.58 | 3.63 | 3.53 | 3.61 | 3.61 | 0.84% | 8,387 |
| Feb 26, 2026 | 3.53 | 3.58 | 3.50 | 3.58 | 3.58 | 1.42% | 8,992 |
| Feb 25, 2026 | 3.52 | 3.64 | 3.50 | 3.53 | 3.53 | -0.56% | 5,082 |
| Feb 24, 2026 | 3.55 | 3.59 | 3.52 | 3.55 | 3.55 | - | 2,859 |
| Feb 23, 2026 | 3.54 | 3.57 | 3.50 | 3.55 | 3.55 | - | 9,795 |
| Feb 20, 2026 | 3.70 | 3.74 | 3.50 | 3.55 | 3.55 | -3.79% | 22,785 |
| Feb 19, 2026 | 3.70 | 3.70 | 3.66 | 3.69 | 3.69 | - | 2,034 |
| Feb 18, 2026 | 3.72 | 3.72 | 3.64 | 3.69 | 3.69 | -0.81% | 5,010 |
| Feb 17, 2026 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | - | 911 |
| Feb 16, 2026 | 3.79 | 3.79 | 3.66 | 3.72 | 3.72 | -1.59% | 7,972 |
| Feb 13, 2026 | 3.81 | 3.84 | 3.62 | 3.78 | 3.78 | -1.82% | 23,779 |
| Feb 12, 2026 | 3.75 | 3.85 | 3.68 | 3.85 | 3.85 | 2.67% | 9,991 |
| Feb 11, 2026 | 3.77 | 3.77 | 3.66 | 3.75 | 3.75 | -0.53% | 5,021 |
| Feb 10, 2026 | 3.78 | 3.78 | 3.70 | 3.77 | 3.77 | 0.53% | 6,401 |
| Feb 9, 2026 | 3.78 | 3.79 | 3.66 | 3.75 | 3.75 | -1.57% | 4,410 |
| Feb 6, 2026 | 3.82 | 3.85 | 3.59 | 3.81 | 3.81 | -0.26% | 6,304 |
| Feb 5, 2026 | 3.82 | 3.84 | 3.72 | 3.82 | 3.82 | 0.26% | 2,960 |
| Feb 4, 2026 | 3.84 | 3.84 | 3.72 | 3.81 | 3.81 | -0.78% | 3,669 |
| Feb 3, 2026 | 3.84 | 3.84 | 3.77 | 3.84 | 3.84 | - | 3,782 |
| Feb 2, 2026 | 3.86 | 3.87 | 3.76 | 3.84 | 3.84 | -1.54% | 3,286 |
| Jan 30, 2026 | 3.88 | 3.90 | 3.78 | 3.90 | 3.90 | -0.26% | 3,567 |
| Jan 29, 2026 | 3.86 | 3.95 | 3.76 | 3.91 | 3.91 | 1.30% | 8,036 |
| Jan 28, 2026 | 3.84 | 3.86 | 3.78 | 3.86 | 3.86 | 0.78% | 2,996 |
| Jan 27, 2026 | 3.88 | 3.89 | 3.73 | 3.83 | 3.83 | -1.29% | 15,364 |
| Jan 26, 2026 | 3.89 | 3.89 | 3.82 | 3.88 | 3.88 | -0.26% | 1,179 |
| Jan 23, 2026 | 3.77 | 3.89 | 3.77 | 3.89 | 3.89 | 0.52% | 4,387 |
| Jan 22, 2026 | 3.77 | 3.91 | 3.76 | 3.87 | 3.87 | 2.65% | 9,057 |
| Jan 21, 2026 | 3.86 | 3.86 | 3.68 | 3.77 | 3.77 | 0.27% | 9,155 |
| Jan 20, 2026 | 3.82 | 3.89 | 3.70 | 3.76 | 3.76 | -1.31% | 12,331 |
| Jan 19, 2026 | 3.61 | 3.81 | 3.61 | 3.81 | 3.81 | -1.55% | 8,680 |
| Jan 16, 2026 | 3.89 | 3.89 | 3.77 | 3.87 | 3.87 | -0.51% | 4,088 |
| Jan 15, 2026 | 3.86 | 3.92 | 3.84 | 3.89 | 3.89 | -0.77% | 3,445 |
| Jan 14, 2026 | 3.89 | 3.92 | 3.84 | 3.92 | 3.92 | 0.77% | 10,615 |
| Jan 13, 2026 | 3.91 | 3.91 | 3.84 | 3.89 | 3.89 | -0.51% | 2,359 |
| Jan 12, 2026 | 3.89 | 3.91 | 3.88 | 3.91 | 3.91 | 0.26% | 830 |
| Jan 9, 2026 | 3.90 | 3.91 | 3.84 | 3.90 | 3.90 | - | 3,827 |
| Jan 8, 2026 | 3.87 | 3.91 | 3.85 | 3.90 | 3.90 | -0.26% | 2,139 |
| Jan 7, 2026 | 3.91 | 3.91 | 3.85 | 3.91 | 3.91 | - | 3,741 |
| Jan 5, 2026 | 3.90 | 3.98 | 3.86 | 3.91 | 3.91 | - | 11,664 |
| Jan 2, 2026 | 3.75 | 4.00 | 3.74 | 3.91 | 3.91 | 3.99% | 10,069 |
| Dec 30, 2025 | 3.69 | 3.76 | 3.65 | 3.76 | 3.76 | 1.90% | 6,748 |
| Dec 29, 2025 | 3.59 | 3.69 | 3.59 | 3.69 | 3.69 | 1.10% | 16,796 |
| Dec 23, 2025 | 3.61 | 3.65 | 3.54 | 3.65 | 3.65 | 1.39% | 3,980 |
| Dec 22, 2025 | 3.63 | 3.66 | 3.55 | 3.60 | 3.60 | -0.55% | 8,880 |
| Dec 19, 2025 | 3.63 | 3.64 | 3.61 | 3.62 | 3.62 | -0.55% | 1,671 |
| Dec 18, 2025 | 3.68 | 3.68 | 3.60 | 3.64 | 3.64 | -1.09% | 16,332 |
| Dec 17, 2025 | 3.65 | 3.71 | 3.62 | 3.68 | 3.68 | 0.82% | 4,656 |
| Dec 16, 2025 | 3.66 | 3.71 | 3.62 | 3.65 | 3.65 | -1.35% | 15,473 |
| Dec 15, 2025 | 3.71 | 3.72 | 3.66 | 3.70 | 3.70 | -0.27% | 1,379 |
| Dec 12, 2025 | 3.77 | 3.78 | 3.64 | 3.71 | 3.71 | -0.27% | 9,226 |
| Dec 11, 2025 | 3.74 | 3.74 | 3.61 | 3.72 | 3.72 | - | 3,080 |
| Dec 10, 2025 | 3.79 | 3.79 | 3.68 | 3.72 | 3.72 | -1.59% | 5,365 |
| Dec 9, 2025 | 3.75 | 3.85 | 3.72 | 3.78 | 3.78 | 1.07% | 28,264 |
| Dec 8, 2025 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | -0.53% | 2,033 |
| 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 |