Telenor ASA (FRA:TEQ)
Germany · Delayed Price · Currency is EUR 12.28
-0.35 (-2.77%)
At close: Dec 1, 2025
Telenor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.64 | 12.64 | 12.28 | 12.28 | 12.28 | -2.77% | - |
| Nov 28, 2025 | 12.20 | 12.63 | 12.20 | 12.63 | 12.63 | 1.94% | 25,060 |
| Nov 27, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.16% | - |
| Nov 26, 2025 | 12.45 | 12.45 | 12.41 | 12.41 | 12.41 | 0.16% | - |
| Nov 25, 2025 | 12.15 | 12.39 | 12.15 | 12.39 | 12.39 | 1.06% | - |
| Nov 24, 2025 | 12.27 | 12.33 | 12.26 | 12.26 | 12.26 | 0.08% | 370 |
| Nov 21, 2025 | 12.15 | 12.25 | 12.15 | 12.25 | 12.25 | 0.57% | 100 |
| Nov 20, 2025 | 12.05 | 12.18 | 12.05 | 12.18 | 12.18 | 1.00% | - |
| Nov 19, 2025 | 12.12 | 12.12 | 11.99 | 12.06 | 12.06 | -0.74% | 3,272 |
| Nov 18, 2025 | 12.19 | 12.24 | 12.11 | 12.15 | 12.15 | -0.33% | 1,950 |
| Nov 17, 2025 | 12.26 | 12.29 | 12.19 | 12.19 | 12.19 | -0.65% | 180 |
| Nov 14, 2025 | 12.28 | 12.28 | 12.27 | 12.27 | 12.27 | 0.16% | - |
| Nov 13, 2025 | 12.69 | 12.69 | 12.25 | 12.25 | 12.25 | -2.39% | 201 |
| Nov 12, 2025 | 12.56 | 12.56 | 12.55 | 12.55 | 12.55 | 0.08% | - |
| Nov 11, 2025 | 12.73 | 12.73 | 12.54 | 12.54 | 12.54 | -1.72% | 1,000 |
| Nov 10, 2025 | 12.72 | 12.76 | 12.72 | 12.76 | 12.76 | 0.55% | 200 |
| Nov 7, 2025 | 12.65 | 12.69 | 12.65 | 12.69 | 12.69 | 0.95% | 1,250 |
| Nov 6, 2025 | 12.59 | 12.59 | 12.57 | 12.57 | 12.57 | -1.57% | - |
| Nov 5, 2025 | 12.57 | 12.77 | 12.57 | 12.77 | 12.77 | 0.95% | 100 |
| Nov 4, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.09% | - |
| Nov 3, 2025 | 13.08 | 13.08 | 12.79 | 12.79 | 12.79 | -1.08% | 1,700 |
| Oct 31, 2025 | 12.99 | 12.99 | 12.93 | 12.93 | 12.93 | -0.69% | - |
| Oct 30, 2025 | 13.29 | 13.42 | 13.02 | 13.02 | 13.02 | -2.18% | 50 |
| Oct 29, 2025 | 14.06 | 14.06 | 13.31 | 13.31 | 13.31 | -4.45% | 617 |
| Oct 28, 2025 | 13.99 | 13.99 | 13.93 | 13.93 | 13.93 | -0.57% | 720 |
| Oct 27, 2025 | 14.06 | 14.20 | 14.01 | 14.01 | 14.01 | -0.07% | 500 |
| Oct 24, 2025 | 14.25 | 14.25 | 14.00 | 14.02 | 14.02 | -1.34% | 2,000 |
| Oct 23, 2025 | 13.97 | 14.21 | 13.97 | 14.21 | 14.21 | 1.94% | - |
| Oct 22, 2025 | 14.10 | 14.10 | 13.94 | 13.94 | 13.94 | -1.27% | - |
| Oct 21, 2025 | 14.10 | 14.12 | 14.10 | 14.12 | 14.12 | - | - |
| Oct 20, 2025 | 13.97 | 14.12 | 13.97 | 14.12 | 14.12 | 1.15% | - |
| Oct 17, 2025 | 14.06 | 14.06 | 13.96 | 13.96 | 13.96 | -0.99% | - |
| Oct 16, 2025 | 14.11 | 14.26 | 14.01 | 14.10 | 14.10 | -2.42% | 1,687 |
| Oct 15, 2025 | 14.43 | 14.45 | 14.43 | 14.45 | 14.06 | 0.70% | - |
| Oct 14, 2025 | 14.01 | 14.35 | 14.01 | 14.35 | 13.96 | 1.77% | 200 |
| Oct 13, 2025 | 14.12 | 14.12 | 14.06 | 14.10 | 13.72 | 1.29% | 150 |
| Oct 10, 2025 | 14.01 | 14.10 | 13.92 | 13.92 | 13.54 | -0.85% | 648 |
| Oct 9, 2025 | 14.18 | 14.18 | 14.02 | 14.04 | 13.66 | -0.85% | 1,000 |
| Oct 8, 2025 | 14.09 | 14.16 | 14.06 | 14.16 | 13.78 | 0.50% | 1,000 |
| Oct 7, 2025 | 14.13 | 14.26 | 14.09 | 14.09 | 13.71 | -0.35% | 130 |
| Oct 6, 2025 | 14.17 | 14.17 | 14.14 | 14.14 | 13.76 | 0.93% | - |
| Oct 3, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.63 | - | - |
| Oct 2, 2025 | 14.36 | 14.36 | 14.01 | 14.01 | 13.63 | -2.30% | - |
| Oct 1, 2025 | 14.09 | 14.34 | 14.09 | 14.34 | 13.95 | 1.41% | 400 |
| Sep 30, 2025 | 14.22 | 14.33 | 14.04 | 14.14 | 13.76 | -0.63% | 1,200 |
| Sep 29, 2025 | 14.13 | 14.25 | 14.09 | 14.23 | 13.84 | 0.35% | 5,570 |
| Sep 26, 2025 | 13.84 | 14.18 | 13.84 | 14.18 | 13.80 | 2.60% | - |
| Sep 25, 2025 | 13.86 | 13.86 | 13.82 | 13.82 | 13.44 | -1.22% | - |
| Sep 24, 2025 | 13.88 | 13.99 | 13.88 | 13.99 | 13.61 | 1.16% | 3,205 |
| Sep 23, 2025 | 14.10 | 14.10 | 13.83 | 13.83 | 13.45 | -1.98% | - |