Telia Company AB (publ) (BIT:1TELI)
Italy · Delayed Price · Currency is EUR 4.092
+0.025 (0.61%)
At close: Jul 24, 2026
BIT:1TELI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.61% | - |
| Jul 23, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.45% | - |
| Jul 22, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.12% | - |
| Jul 21, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | - | - |
| Jul 20, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | - | - |
| Jul 17, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | - | - |
| Jul 16, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | - | - |
| Jul 15, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | - | - |
| Jul 14, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | - | - |
| Jul 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | - | - |
| Jul 10, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | - | - |
| Jul 9, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | - | - |
| Jul 8, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | - | - |
| Jul 7, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | - | - |
| Jul 6, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | - | - |
| Jul 3, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | 0.14% | - |
| Jul 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.12 | 0.17% | - |
| Jul 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | -2.99% | - |
| Jun 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | -2.19% | - |
| Jun 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.33 | -0.41% | - |
| Jun 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.35 | 0.16% | - |
| Jun 25, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.34 | -0.93% | - |
| Jun 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.38 | -0.56% | - |
| Jun 23, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | -0.11% | - |
| Jun 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | 0.77% | - |
| Jun 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.38 | - | - |
| Jun 18, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.38 | -0.76% | - |
| Jun 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | -1.33% | - |
| Jun 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | -1.61% | - |
| Jun 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | -2.00% | - |
| Jun 12, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.64 | 1.43% | - |
| Jun 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.57 | 1.23% | - |
| Jun 10, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.52 | 1.02% | - |
| Jun 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | 0.11% | - |
| Jun 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | 1.78% | - |
| Jun 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | -0.94% | - |
| Jun 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | -1.30% | - |
| Jun 3, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.49 | -0.83% | - |
| Jun 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | 0.77% | - |
| Jun 1, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.49 | -0.94% | - |
| May 29, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.53 | 0.37% | - |
| May 28, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.52 | 0.02% | - |
| May 27, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.52 | 0.37% | - |
| May 26, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.50 | -0.76% | - |
| May 25, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.53 | 0.61% | - |
| May 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | -1.24% | - |
| May 21, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.56 | - | - |
| May 20, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.56 | 2.53% | - |
| May 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | - | - |
| May 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | - | - |