Telia Company AB (publ) (FRA:TLS)
Germany · Delayed Price · Currency is EUR 4.545
-0.004 (-0.09%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:TLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | - | -0.09% | - |
| Jun 2, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.61% | - |
| Jun 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.11% | - |
| May 29, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.02% | - |
| May 28, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.18% | - |
| May 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.12% | 227 |
| May 26, 2026 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | -0.94% | 227 |
| May 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.54% | - |
| May 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.53% | 10 |
| May 21, 2026 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | 1.30% | 10 |
| May 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.43% | - |
| May 19, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.66% | - |
| May 18, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.87% | - |
| May 15, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.06% | - |
| May 14, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.74% | - |
| May 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.36% | - |
| May 12, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 0.96% | 4 |
| May 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.11% | - |
| May 8, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.91% | - |
| May 7, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | -0.79% | 98 |
| May 6, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 3.42% | 90 |
| May 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.30% | - |
| May 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.07% | 3,000 |
| Apr 30, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.73% | - |
| Apr 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.91% | - |
| Apr 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.87% | - |
| Apr 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.27% | - |
| Apr 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 3.64% | - |
| Apr 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.64% | - |
| Apr 22, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.15% | - |
| Apr 21, 2026 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | 2.75% | 3,000 |
| Apr 20, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.70% | - |
| Apr 17, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | 0.71% | 1,200 |
| Apr 16, 2026 | 4.33 | 4.33 | 4.25 | 4.25 | 4.25 | -3.01% | 700 |
| Apr 15, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.32% | - |
| Apr 14, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -0.59% | 10 |
| Apr 13, 2026 | 4.39 | 4.45 | 4.39 | 4.43 | 4.43 | 0.16% | 421 |
| Apr 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.40% | - |
| Apr 9, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.40 | 1.04% | - |
| Apr 8, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.36 | -0.07% | 3 |
| Apr 7, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.36 | 3.11% | 100 |
| Apr 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | -3.52% | - |
| Apr 1, 2026 | 4.48 | 4.48 | 4.43 | 4.43 | 4.38 | 1.00% | 3 |
| Mar 31, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | 1.86% | - |
| Mar 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | -1.35% | - |
| Mar 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.32 | 1.77% | - |
| Mar 26, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.24 | -1.24% | - |
| Mar 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | 2.05% | - |
| Mar 24, 2026 | 4.21 | 4.25 | 4.21 | 4.25 | 4.21 | 1.05% | 217 |
| Mar 23, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.17 | -3.73% | 400 |