Telia Company AB (publ) (BIT:1TELI)
Italy · Delayed Price · Currency is EUR 4.072
0.00 (0.00%)
Last updated: May 5, 2026, 9:00 AM CET
BIT:1TELI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.54% | - |
| May 5, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.09% | - |
| May 4, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.08% | - |
| Apr 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.02% | - |
| Apr 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Apr 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.41% | - |
| Apr 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.16% | - |
| Apr 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.02% | - |
| Apr 23, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.35% | - |
| Apr 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Apr 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.37% | - |
| Apr 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Apr 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.25% | - |
| 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% | - |