Telia Company AB (publ) (BIT:1TELI)
Italy · Delayed Price · Currency is EUR 4.369
-0.020 (-0.46%)
At close: Apr 16, 2026
BIT:1TELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.46% | - |
| Apr 15, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.55% | - |
| Apr 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Apr 13, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Apr 10, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Apr 9, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | - | - |
| Apr 8, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | - | - |
| Apr 7, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | - | - |
| Apr 2, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | - | - |
| Apr 1, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | - | - |
| Mar 31, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | - | - |
| Mar 30, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | - | - |
| Mar 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | - | - |
| Mar 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | - | - |
| Mar 25, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | - | - |
| Mar 24, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | - | - |
| Mar 23, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | - | - |
| Mar 20, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | 0.23% | - |
| Mar 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | 0.11% | - |
| Mar 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | 1.90% | - |
| Mar 17, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | 0.92% | - |
| Mar 16, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.18 | 1.78% | - |
| Mar 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | 2.97% | - |
| Mar 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -7.11% | - |
| Mar 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | 1.21% | - |
| Mar 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.25 | 0.59% | - |
| Mar 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | - | - |
| Mar 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | 0.59% | - |
| Mar 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | 1.07% | - |
| Mar 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | 0.19% | - |
| Mar 3, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.15 | 2.90% | - |
| Mar 2, 2026 | 4.06 | 4.06 | 4.06 | 4.07 | 4.03 | -4.73% | 1,247 |
| Feb 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | -0.12% | - |
| Feb 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | 0.68% | - |
| Feb 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | 1.43% | - |
| Feb 24, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.15 | - | - |
| Feb 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.15 | 1.35% | - |
| Feb 20, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.09 | 0.32% | - |
| Feb 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | -0.22% | - |
| Feb 18, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.09 | -0.55% | - |
| Feb 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.11 | 0.95% | - |
| Feb 16, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.07 | - | - |
| Feb 13, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.07 | 0.56% | - |
| Feb 12, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.05 | -0.24% | - |
| Feb 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06 | 1.56% | - |
| Feb 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -0.81% | - |
| Feb 9, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.03 | 0.57% | - |
| Feb 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.00 | 68.67% | - |
| Feb 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | - | - |
| Feb 4, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.33 | -33.20% | - |