Telia Company AB (publ) (FRA:TLS)
Germany · Delayed Price · Currency is EUR 4.363
+0.076 (1.77%)
At close: Mar 27, 2026
FRA:TLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.77% | - |
| Mar 26, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.24% | - |
| Mar 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.05% | - |
| Mar 24, 2026 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | 1.05% | 217 |
| Mar 23, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.73% | 400 |
| Mar 20, 2026 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | - | 500 |
| Mar 19, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.54% | - |
| Mar 18, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.11% | - |
| Mar 17, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 2.85% | 230 |
| Mar 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.09% | - |
| Mar 13, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 0.23% | 800 |
| Mar 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.75% | - |
| Mar 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Mar 10, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.37% | - |
| Mar 9, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 0.23% | 5 |
| Mar 6, 2026 | 4.34 | 4.34 | 4.29 | 4.29 | 4.29 | 0.75% | 1,558 |
| Mar 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.67% | - |
| Mar 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.92% | - |
| Mar 3, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.86% | - |
| Mar 2, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.12% | 2,000 |
| Feb 27, 2026 | 4.26 | 4.31 | 4.26 | 4.31 | 4.31 | 0.28% | 2 |
| Feb 26, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.69% | 1 |
| Feb 25, 2026 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | 1.60% | 700 |
| Feb 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.08% | - |
| Feb 23, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.58% | - |
| Feb 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.83% | - |
| Feb 18, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | 0.81% | 90 |
| Feb 17, 2026 | 4.16 | 4.22 | 4.16 | 4.18 | 4.18 | 0.29% | 2,900 |
| Feb 16, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | 4.17 | -0.26% | 1,010 |
| Feb 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.82% | - |
| Feb 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.75% | - |
| Feb 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.03% | - |
| Feb 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.15% | - |
| Feb 9, 2026 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | 0.89% | 898 |
| Feb 6, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.42% | 3 |
| Feb 5, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -1.30% | 20 |
| Feb 4, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.03 | 0.62% | 2,007 |
| Feb 3, 2026 | 3.88 | 4.05 | 3.88 | 4.05 | 4.00 | 5.72% | 2,514 |
| Feb 2, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.78 | 0.24% | 1 |
| Jan 30, 2026 | 3.74 | 3.82 | 3.74 | 3.82 | 3.78 | -1.27% | 1,000 |
| Jan 29, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.82 | 0.42% | - |
| Jan 28, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.81 | 0.39% | 322 |
| Jan 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | -0.03% | 1 |
| Jan 26, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.79 | 2.26% | 125 |
| Jan 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | -0.95% | - |
| Jan 22, 2026 | 3.71 | 3.79 | 3.71 | 3.79 | 3.75 | 2.35% | 500 |
| Jan 21, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.66 | 1.29% | 100 |
| Jan 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | 2.61% | - |
| Jan 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | -1.87% | - |