Telia Company AB (publ) (BIT:1TELI)
Italy · Delayed Price · Currency is EUR 4.072
0.00 (0.00%)
At close: Mar 25, 2026
BIT:1TELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Mar 25, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Mar 24, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Mar 23, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Mar 20, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | - |
| Mar 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.11% | - |
| Mar 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.90% | - |
| Mar 17, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.92% | - |
| Mar 16, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.78% | - |
| Mar 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.97% | - |
| Mar 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -7.11% | - |
| Mar 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.21% | - |
| Mar 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.59% | - |
| Mar 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Mar 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.59% | - |
| Mar 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.07% | - |
| Mar 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.19% | - |
| Mar 3, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.90% | - |
| Mar 2, 2026 | 4.06 | 4.06 | 4.06 | 4.07 | 4.07 | -4.73% | 1,247 |
| Feb 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.12% | - |
| Feb 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.68% | - |
| Feb 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.43% | - |
| Feb 24, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Feb 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.35% | - |
| Feb 20, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.32% | - |
| Feb 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.22% | - |
| Feb 18, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.55% | - |
| Feb 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.95% | - |
| Feb 16, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Feb 13, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.56% | - |
| Feb 12, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | - |
| Feb 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.56% | - |
| Feb 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.81% | - |
| Feb 9, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.57% | - |
| Feb 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 68.67% | - |
| Feb 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Feb 4, 2026 | 2.35 | 2.35 | 2.35 | 2.40 | 2.35 | -33.20% | - |
| Feb 3, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Feb 2, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 30, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 29, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 28, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 27, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 26, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 23, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 22, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 21, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 20, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 19, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | -0.44% | - |
| Jan 16, 2026 | 3.54 | 3.54 | 3.54 | 3.61 | 3.54 | -0.14% | - |