Telenor ASA (FRA:TEQ)
Germany · Delayed Price · Currency is EUR 14.07
-0.16 (-1.12%)
Last updated: Sep 30, 2025, 1:24 PM CET
Telenor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.22 | 14.29 | 14.22 | 14.29 | - | 0.42% | - |
| Sep 29, 2025 | 14.13 | 14.25 | 14.09 | 14.23 | 14.23 | 0.35% | 5,570 |
| Sep 26, 2025 | 13.84 | 14.18 | 13.84 | 14.18 | 14.18 | 2.60% | 3,205 |
| Sep 25, 2025 | 13.86 | 13.86 | 13.82 | 13.82 | 13.82 | -1.22% | 3,205 |
| Sep 24, 2025 | 13.88 | 13.99 | 13.88 | 13.99 | 13.99 | 1.16% | 3,205 |
| Sep 23, 2025 | 14.10 | 14.10 | 13.83 | 13.83 | 13.83 | -1.98% | 1,730 |
| Sep 22, 2025 | 14.01 | 14.11 | 14.01 | 14.11 | 14.11 | 0.14% | 1,730 |
| Sep 19, 2025 | 14.28 | 14.33 | 14.09 | 14.09 | 14.09 | - | 70 |
| Sep 18, 2025 | 14.50 | 14.50 | 14.09 | 14.09 | 14.09 | -1.95% | 250 |
| Sep 17, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.14% | 250 |
| Sep 16, 2025 | 14.69 | 14.69 | 14.39 | 14.39 | 14.39 | -2.04% | 250 |
| Sep 15, 2025 | 14.71 | 14.80 | 14.69 | 14.69 | 14.69 | 0.14% | 180 |
| Sep 12, 2025 | 14.48 | 14.67 | 14.48 | 14.67 | 14.67 | 0.14% | 1,970 |
| Sep 11, 2025 | 14.52 | 14.65 | 14.52 | 14.65 | 14.65 | -0.07% | 1,970 |
| Sep 10, 2025 | 14.60 | 14.66 | 14.60 | 14.66 | 14.66 | 0.62% | 1,970 |
| Sep 9, 2025 | 14.20 | 14.57 | 14.20 | 14.57 | 14.57 | 2.61% | 70 |
| Sep 8, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -2.47% | 70 |
| Sep 5, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.14% | 70 |
| Sep 4, 2025 | 14.13 | 14.54 | 14.13 | 14.54 | 14.54 | 3.05% | 70 |
| Sep 3, 2025 | 14.28 | 14.30 | 14.11 | 14.11 | 14.11 | -1.26% | 700 |
| Sep 2, 2025 | 14.34 | 14.34 | 14.29 | 14.29 | 14.29 | -0.49% | 141 |
| Sep 1, 2025 | 14.20 | 14.36 | 14.20 | 14.36 | 14.36 | 1.13% | 141 |
| Aug 29, 2025 | 14.14 | 14.20 | 14.14 | 14.20 | 14.20 | 0.50% | 700 |
| Aug 28, 2025 | 14.21 | 14.22 | 14.13 | 14.13 | 14.13 | -0.56% | 700 |
| Aug 27, 2025 | 13.96 | 14.21 | 13.96 | 14.21 | 14.21 | 1.72% | 268 |
| Aug 26, 2025 | 13.98 | 13.98 | 13.97 | 13.97 | 13.97 | -0.71% | 268 |
| Aug 25, 2025 | 13.99 | 14.07 | 13.99 | 14.07 | 14.07 | 0.36% | 268 |
| Aug 22, 2025 | 14.00 | 14.02 | 14.00 | 14.02 | 14.02 | -0.14% | 268 |
| Aug 21, 2025 | 13.82 | 14.04 | 13.82 | 14.04 | 14.04 | 1.01% | 268 |
| Aug 20, 2025 | 13.73 | 13.90 | 13.73 | 13.90 | 13.90 | 1.16% | 38,911 |
| Aug 19, 2025 | 13.87 | 13.87 | 13.74 | 13.74 | 13.74 | -0.94% | 100 |
| Aug 18, 2025 | 13.76 | 13.87 | 13.76 | 13.87 | 13.87 | 0.95% | 100 |
| Aug 15, 2025 | 13.73 | 13.74 | 13.73 | 13.74 | 13.74 | - | 4,850 |
| Aug 14, 2025 | 13.62 | 13.74 | 13.62 | 13.74 | 13.74 | 0.73% | 4,850 |
| Aug 13, 2025 | 13.57 | 13.64 | 13.57 | 13.64 | 13.64 | 0.59% | 4,850 |
| Aug 12, 2025 | 13.57 | 13.59 | 13.51 | 13.56 | 13.56 | 0.30% | 4,850 |
| Aug 11, 2025 | 13.33 | 13.52 | 13.33 | 13.52 | 13.52 | 1.58% | 7,100 |
| Aug 8, 2025 | 13.39 | 13.39 | 13.31 | 13.31 | 13.31 | -0.60% | 300 |
| Aug 7, 2025 | 13.74 | 13.74 | 13.39 | 13.39 | 13.39 | -1.83% | 300 |
| Aug 6, 2025 | 13.70 | 13.70 | 13.64 | 13.64 | 13.64 | 0.22% | 300 |
| Aug 5, 2025 | 13.76 | 13.76 | 13.61 | 13.61 | 13.61 | -0.73% | 300 |
| Aug 4, 2025 | 13.64 | 13.72 | 13.64 | 13.71 | 13.71 | 1.18% | 300 |
| Aug 1, 2025 | 13.32 | 13.55 | 13.32 | 13.55 | 13.55 | 1.27% | 165 |
| Jul 31, 2025 | 13.32 | 13.68 | 13.32 | 13.38 | 13.38 | 0.75% | 9,040 |
| Jul 30, 2025 | 13.40 | 13.40 | 13.28 | 13.28 | 13.28 | -0.82% | 1,000 |
| Jul 29, 2025 | 13.25 | 13.40 | 13.25 | 13.39 | 13.39 | 1.59% | 1,000 |
| Jul 28, 2025 | 13.38 | 13.38 | 13.18 | 13.18 | 13.18 | -0.75% | 100 |
| Jul 25, 2025 | 13.48 | 13.48 | 13.25 | 13.28 | 13.28 | -0.38% | 100 |
| Jul 24, 2025 | 13.64 | 13.64 | 13.33 | 13.33 | 13.33 | -2.27% | 330 |
| Jul 23, 2025 | 13.57 | 13.64 | 13.57 | 13.64 | 13.64 | 1.64% | 330 |