Telia Company AB (publ) (FRA:TLS)
Germany · Delayed Price · Currency is EUR 3.256
-0.025 (-0.76%)
Last updated: Oct 22, 2025, 8:01 AM CET
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.76% | 3 |
| Oct 21, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -0.58% | 3 |
| Oct 20, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 1.63% | 454 |
| Oct 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.13% | 5 |
| Oct 16, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | -0.51% | 5 |
| Oct 15, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 3.61% | 2,000 |
| Oct 14, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.12% | 1 |
| Oct 13, 2025 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | 0.06% | 1 |
| Oct 10, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -0.06% | 15 |
| Oct 9, 2025 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 0.94% | 20 |
| Oct 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.87% | 201 |
| Oct 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.34% | - |
| Oct 6, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.74% | - |
| Oct 3, 2025 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.43% | 201 |
| Oct 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.73% | 100 |
| Oct 1, 2025 | 3.23 | 3.27 | 3.23 | 3.27 | 3.27 | 2.51% | 320 |
| Sep 30, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.96% | - |
| Sep 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.12% | 1,000 |
| Sep 26, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 0.37% | 900 |
| Sep 25, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 1.23% | 20 |
| Sep 24, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.47% | 652 |
| Sep 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.76% | 100 |
| Sep 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.46% | 100 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.39% | 100 |
| Sep 18, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.09% | 100 |
| Sep 17, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 0.79% | 1,094 |
| Sep 16, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.46% | 800 |
| Sep 15, 2025 | 3.31 | 3.31 | 3.29 | 3.29 | 3.29 | -0.45% | 800 |
| Sep 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.92% | 3,000 |
| Sep 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.88% | 3,000 |
| Sep 10, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 2.61% | 3,000 |
| Sep 9, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.02% | 2,000 |
| Sep 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.46% | 2,000 |
| Sep 5, 2025 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 1.59% | 2,000 |
| Sep 4, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 0.63% | 8 |
| Sep 3, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.42% | 8 |
| Sep 2, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 2.08% | 8 |
| Sep 1, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.73% | 2,000 |
| Aug 29, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.97% | 2,000 |
| Aug 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.54% | 2,000 |
| Aug 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.44% | 2,000 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.75% | 2,000 |
| Aug 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.85% | 2,000 |
| Aug 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.87% | 2,000 |
| Aug 21, 2025 | 3.19 | 3.20 | 3.18 | 3.20 | 3.20 | 0.47% | 2,000 |
| Aug 20, 2025 | 3.14 | 3.19 | 3.14 | 3.19 | 3.19 | 0.79% | 2,000 |
| Aug 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.76% | 2,300 |
| Aug 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.10% | 2,300 |
| Aug 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.28% | 2,300 |
| Aug 14, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.81% | 2,300 |