Telia Company AB (publ) (BIT:1TELI)
Italy · Delayed Price · Currency is EUR 3.928
+0.036 (0.92%)
At close: Aug 14, 2026
BIT:1TELI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.92% | - |
| Aug 13, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.36% | - |
| Aug 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.15% | - |
| Aug 11, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.28% | - |
| Aug 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.56% | - |
| Aug 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.27% | - |
| Aug 6, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.86% | - |
| Aug 5, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.14% | - |
| Aug 4, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.51% | - |
| Aug 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Jul 31, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.95% | - |
| Jul 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.91% | - |
| Jul 29, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.22% | - |
| Jul 28, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.26% | - |
| Jul 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.64% | - |
| 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% | - |