Telesia SpA TLS
MIL · Italy · Commercial Services
€3.540.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.54 | 0.00% | €3.54 | €3.54 | €3.54 | 0 |
| 2026-09-29 | €3.54 | 0.00% | €3.54 | €3.54 | €3.54 | 0 |
| 2026-09-28 | €3.54 | 0.00% | €3.54 | €3.54 | €3.54 | 0 |
| 2026-09-25 | €3.54 | +3.51% | €3.50 | €3.54 | €3.40 | 1.35K |
| 2026-09-24 | €3.42 | -2.84% | €3.40 | €3.50 | €3.40 | 3.90K |
| 2026-09-23 | €3.52 | 0.00% | €3.52 | €3.52 | €3.52 | 0 |
| 2026-09-22 | €3.52 | +1.73% | €3.52 | €3.52 | €3.52 | 150 |
| 2026-09-21 | €3.46 | +1.76% | €3.52 | €3.52 | €3.46 | 2.70K |
| 2026-09-18 | €3.40 | -5.03% | €3.46 | €3.50 | €3.40 | 1.50K |
| 2026-09-17 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-09-16 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-09-15 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-09-14 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-09-11 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-09-10 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-09-09 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-09-08 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-09-07 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-09-04 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-09-03 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-09-02 | €3.58 | -0.56% | €3.44 | €3.60 | €3.44 | 1.80K |
| 2026-09-01 | €3.60 | -1.10% | €3.50 | €3.64 | €3.46 | 1.95K |
| 2026-08-31 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-08-28 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-08-27 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-08-26 | €3.64 | +1.68% | €3.54 | €3.66 | €3.44 | 3.60K |
| 2026-08-25 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-08-24 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-08-21 | €3.58 | -0.56% | €3.40 | €3.58 | €3.40 | 300 |
| 2026-08-20 | €3.60 | +5.88% | €3.40 | €3.60 | €3.40 | 1.35K |
| 2026-08-19 | €3.40 | -6.59% | €3.60 | €3.60 | €3.40 | 2.55K |
| 2026-08-18 | €3.64 | +1.68% | €3.40 | €3.64 | €3.40 | 3.15K |
| 2026-08-17 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-08-14 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-08-13 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-08-12 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-08-11 | €3.58 | 0.00% | €3.48 | €3.58 | €3.48 | 300 |
| 2026-08-10 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-08-07 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-08-06 | €3.58 | +0.56% | €3.58 | €3.58 | €3.58 | 150 |
| 2026-08-05 | €3.56 | 0.00% | €3.56 | €3.56 | €3.56 | 0 |
| 2026-08-04 | €3.56 | 0.00% | €3.56 | €3.56 | €3.56 | 0 |
| 2026-08-03 | €3.56 | +4.71% | €3.56 | €3.56 | €3.56 | 1.50K |
| 2026-07-31 | €3.40 | -6.59% | €3.40 | €3.40 | €3.40 | 300 |
| 2026-07-30 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-29 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-28 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-27 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-24 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-23 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-22 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-21 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-20 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-17 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-16 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-15 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-14 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-13 | €3.64 | 0.00% | €3.48 | €3.64 | €3.48 | 1.20K |
| 2026-07-10 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-09 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-08 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-07 | €3.64 | +1.11% | €3.50 | €3.64 | €3.50 | 1.50K |
| 2026-07-06 | €3.60 | -1.10% | €3.48 | €3.60 | €3.48 | 2.10K |
| 2026-07-03 | €3.64 | 0.00% | €3.54 | €3.64 | €3.54 | 300 |
| 2026-07-02 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-01 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-06-30 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-06-29 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-06-26 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-06-25 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-06-24 | €3.64 | -0.55% | €3.54 | €3.64 | €3.54 | 1.35K |
| 2026-06-23 | €3.66 | +2.23% | €3.62 | €3.66 | €3.62 | 600 |
| 2026-06-22 | €3.58 | 0.00% | €3.54 | €3.58 | €3.38 | 3.60K |
| 2026-06-19 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 0 |
| 2026-06-18 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 450 |
| 2026-06-17 | €3.58 | -2.19% | €3.66 | €3.66 | €3.58 | 750 |
| 2026-06-16 | €3.66 | +1.67% | €3.54 | €3.66 | €3.44 | 3.60K |
| 2026-06-15 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 0 |
| 2026-06-12 | €3.60 | 0.00% | €3.60 | €3.60 | €3.60 | 0 |
| 2026-06-11 | €3.60 | 0.00% | €3.54 | €3.60 | €3.54 | 1.50K |
| 2026-06-10 | €3.60 | +2.27% | €3.44 | €3.60 | €3.44 | 3.00K |
| 2026-06-09 | €3.52 | -3.30% | €3.54 | €3.54 | €3.52 | 1.50K |
| 2026-06-08 | €3.64 | -0.55% | €3.64 | €3.64 | €3.64 | 750 |
| 2026-06-05 | €3.66 | +0.55% | €3.66 | €3.66 | €3.66 | 750 |
| 2026-06-04 | €3.64 | -1.09% | €3.54 | €3.64 | €3.54 | 300 |
| 2026-06-03 | €3.68 | +2.79% | €3.68 | €3.68 | €3.68 | 600 |
| 2026-06-02 | €3.58 | 0.00% | €3.58 | €3.58 | €3.58 | 600 |
| 2026-06-01 | €3.58 | -1.10% | €3.54 | €3.58 | €3.50 | 1.65K |
| 2026-05-29 | €3.62 | 0.00% | €3.62 | €3.62 | €3.62 | 0 |
| 2026-05-28 | €3.62 | 0.00% | €3.62 | €3.62 | €3.62 | 0 |