Telia Company AB (publ) (FRA:TLS)
Germany · Delayed Price · Currency is EUR 4.240
+0.100 (2.42%)
Last updated: Feb 20, 2026, 8:02 AM CET
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.59 | -1.52% | - |
| Jan 15, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.64 | 0.22% | - |
| Jan 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | 0.82% | - |
| Jan 13, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | 0.69% | - |
| Jan 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | -1.39% | - |
| Jan 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | 1.27% | - |
| Jan 8, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.59 | -1.22% | - |
| Jan 7, 2026 | 3.66 | 3.67 | 3.66 | 3.67 | 3.63 | 0.52% | 100 |
| Jan 6, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.61 | -0.60% | 757 |
| Jan 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | 1.80% | - |
| Jan 2, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.57 | 0.22% | 872 |
| Dec 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | -0.74% | - |
| Dec 29, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.59 | 3.07% | 5 |
| Dec 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | -0.59% | - |
| Dec 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | 0.74% | 3,000 |
| Dec 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | 0.31% | - |
| Dec 18, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.47 | 1.04% | - |
| Dec 17, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.43 | -0.14% | - |
| Dec 16, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.44 | 0.87% | 400 |
| Dec 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.41 | -0.35% | - |
| Dec 12, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.42 | 0.64% | - |
| Dec 11, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | -0.69% | - |
| Dec 10, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.42 | - | 867 |
| Dec 9, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.42 | -0.46% | - |
| Dec 8, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | -0.40% | - |