Telia Company AB (publ) (BIT:1TELI)
Italy · Delayed Price · Currency is EUR 4.072
0.00 (0.00%)
At close: Mar 2, 2026
BIT:1TELI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.48% | - |
| Sep 3, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.22% | - |
| Sep 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.93% | - |
| Sep 1, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.89% | - |
| Aug 31, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.18% | - |
| Aug 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.49% | - |
| Aug 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.44% | - |
| Aug 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.86% | - |
| Aug 25, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.95% | - |
| Aug 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.20% | - |
| Aug 21, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.41% | - |
| Aug 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.03% | - |
| Aug 19, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.43% | - |
| Aug 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.59% | - |
| Aug 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.69% | - |
| 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% | - |