Teleste Oyj (HEL:TLT1V)
Finland
· Delayed Price · Currency is EUR 3.760
-0.030 (-0.79%)
At close: Dec 5, 2025
Teleste Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.79 | 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 |
| Oct 9, 2025 | 3.97 | 3.97 | 3.89 | 3.92 | 3.92 | -1.26% | 5,920 |
| Oct 8, 2025 | 3.94 | 3.97 | 3.80 | 3.97 | 3.97 | - | 6,456 |
| Oct 7, 2025 | 3.93 | 3.97 | 3.91 | 3.97 | 3.97 | 0.76% | 2,113 |
| Oct 6, 2025 | 3.94 | 4.05 | 3.93 | 3.94 | 3.94 | -1.01% | 3,361 |
| Oct 3, 2025 | 4.01 | 4.01 | 3.93 | 3.98 | 3.98 | 0.25% | 8,620 |
| Oct 2, 2025 | 3.99 | 4.00 | 3.92 | 3.97 | 3.97 | -0.50% | 2,158 |
| Oct 1, 2025 | 4.00 | 4.02 | 3.94 | 3.99 | 3.99 | -1.24% | 1,985 |
| Sep 30, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 2,214 |
| Sep 29, 2025 | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | - | 4,115 |
| Sep 26, 2025 | 3.97 | 4.02 | 3.96 | 4.02 | 4.02 | 0.75% | 782 |
| Sep 25, 2025 | 4.01 | 4.01 | 3.96 | 3.99 | 3.99 | -1.97% | 2,950 |
| Sep 24, 2025 | 4.06 | 4.09 | 4.01 | 4.07 | 4.07 | 0.74% | 7,676 |
| Sep 23, 2025 | 4.00 | 4.05 | 3.95 | 4.04 | 4.04 | 1.25% | 12,958 |
| Sep 22, 2025 | 3.95 | 3.99 | 3.89 | 3.99 | 3.99 | 0.76% | 2,293 |
| Sep 19, 2025 | 3.90 | 3.97 | 3.90 | 3.96 | 3.96 | -0.75% | 1,650 |
| Sep 18, 2025 | 3.91 | 4.00 | 3.90 | 3.99 | 3.99 | 2.57% | 23,158 |
| Sep 17, 2025 | 3.90 | 3.94 | 3.85 | 3.89 | 3.89 | -0.77% | 13,666 |
| Sep 16, 2025 | 3.84 | 3.98 | 3.84 | 3.92 | 3.92 | - | 17,875 |
| Sep 15, 2025 | 3.98 | 3.98 | 3.86 | 3.92 | 3.92 | -2.24% | 12,288 |
| Sep 12, 2025 | 4.02 | 4.02 | 3.92 | 4.01 | 4.01 | -0.25% | 1,901 |
| Sep 11, 2025 | 4.09 | 4.09 | 3.99 | 4.02 | 4.02 | -1.71% | 3,181 |
| Sep 10, 2025 | 3.90 | 4.09 | 3.88 | 4.09 | 4.09 | 4.60% | 15,972 |
| Sep 9, 2025 | 3.92 | 3.95 | 3.88 | 3.91 | 3.91 | -2.01% | 2,149 |
| Sep 8, 2025 | 3.95 | 3.99 | 3.92 | 3.99 | 3.99 | 1.01% | 954 |
| Sep 5, 2025 | 3.93 | 3.98 | 3.93 | 3.95 | 3.95 | -0.25% | 2,654 |
| Sep 4, 2025 | 4.02 | 4.02 | 3.92 | 3.96 | 3.96 | -2.22% | 740 |
| Sep 3, 2025 | 3.90 | 4.08 | 3.90 | 4.05 | 4.05 | 3.05% | 8,739 |
| Sep 2, 2025 | 3.97 | 3.97 | 3.90 | 3.93 | 3.93 | -0.76% | 1,851 |
| Sep 1, 2025 | 4.01 | 4.06 | 3.92 | 3.96 | 3.96 | -1.25% | 5,289 |
| Aug 29, 2025 | 4.09 | 4.09 | 3.94 | 4.01 | 4.01 | -1.96% | 9,205 |
| Aug 28, 2025 | 3.90 | 4.10 | 3.90 | 4.09 | 4.09 | 3.02% | 10,185 |
| Aug 27, 2025 | 4.07 | 4.07 | 3.88 | 3.97 | 3.97 | 1.28% | 5,869 |
| Aug 26, 2025 | 4.19 | 4.19 | 3.80 | 3.92 | 3.92 | -6.44% | 28,795 |
| Aug 25, 2025 | 3.92 | 4.20 | 3.90 | 4.19 | 4.19 | 6.08% | 26,808 |
| Aug 22, 2025 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 2.07% | 5,564 |
| Aug 21, 2025 | 3.85 | 3.87 | 3.76 | 3.87 | 3.87 | 0.52% | 10,608 |
| Aug 20, 2025 | 3.56 | 3.87 | 3.56 | 3.85 | 3.85 | 4.05% | 15,535 |
| Aug 19, 2025 | 3.69 | 3.70 | 3.56 | 3.70 | 3.70 | -0.54% | 13,508 |
| Aug 18, 2025 | 3.68 | 3.75 | 3.64 | 3.72 | 3.72 | 0.54% | 4,870 |
| Aug 15, 2025 | 3.75 | 3.75 | 3.65 | 3.70 | 3.70 | -1.33% | 13,677 |
| Aug 14, 2025 | 3.66 | 3.92 | 3.64 | 3.75 | 3.75 | 14.33% | 61,822 |
| Aug 13, 2025 | 3.22 | 3.35 | 3.22 | 3.28 | 3.28 | 0.92% | 6,137 |
| Aug 12, 2025 | 3.22 | 3.25 | 3.16 | 3.25 | 3.25 | -0.31% | 3,940 |
| Aug 11, 2025 | 3.25 | 3.27 | 3.20 | 3.26 | 3.26 | 0.31% | 4,818 |
| Aug 8, 2025 | 3.21 | 3.25 | 3.15 | 3.25 | 3.25 | 0.93% | 1,780 |
| Aug 7, 2025 | 3.25 | 3.27 | 3.15 | 3.22 | 3.22 | -0.92% | 15,947 |
| Aug 6, 2025 | 3.08 | 3.28 | 3.08 | 3.25 | 3.25 | 5.52% | 10,315 |
| Aug 5, 2025 | 3.21 | 3.21 | 3.02 | 3.08 | 3.08 | -4.05% | 3,540 |
| Aug 4, 2025 | 3.20 | 3.21 | 3.10 | 3.21 | 3.21 | 0.31% | 1,093 |
| Aug 1, 2025 | 3.20 | 3.21 | 3.11 | 3.20 | 3.20 | - | 1,569 |
| Jul 31, 2025 | 3.22 | 3.22 | 3.13 | 3.20 | 3.20 | -0.62% | 3,347 |
| Jul 30, 2025 | 3.24 | 3.24 | 3.15 | 3.22 | 3.22 | - | 3,369 |
| Jul 29, 2025 | 3.15 | 3.24 | 3.10 | 3.22 | 3.22 | -1.53% | 6,877 |
| Jul 28, 2025 | 3.24 | 3.30 | 3.13 | 3.27 | 3.27 | 0.93% | 5,231 |
| Jul 25, 2025 | 3.20 | 3.24 | 3.19 | 3.24 | 3.24 | 0.93% | 3,218 |
| Jul 24, 2025 | 3.19 | 3.24 | 3.10 | 3.21 | 3.21 | -0.93% | 3,285 |
| Jul 23, 2025 | 3.05 | 3.25 | 3.05 | 3.24 | 3.24 | - | 6,517 |
| Jul 22, 2025 | 3.18 | 3.24 | 3.08 | 3.24 | 3.24 | - | 5,660 |
| Jul 21, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | - | 1,244 |