Telia Company AB (publ) (FRA:TLS)
Germany · Delayed Price · Currency is EUR 4.281
-0.098 (-2.24%)
At close: Oct 23, 2026
FRA:TLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -2.24% | 2 |
| Oct 22, 2026 | 4.16 | 4.38 | 4.16 | 4.38 | 4.38 | 5.42% | 1,700 |
| Oct 21, 2026 | 4.15 | 4.15 | 4.13 | 4.15 | 4.15 | -0.53% | 6 |
| Oct 20, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.14% | 7 |
| Oct 19, 2026 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | 0.72% | 1 |
| Oct 16, 2026 | 4.09 | 4.14 | 4.09 | 4.14 | 4.14 | 1.12% | - |
| Oct 15, 2026 | 3.94 | 4.09 | 3.94 | 4.09 | 4.09 | 5.54% | 786 |
| Oct 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.03% | - |
| Oct 13, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 0.91% | 47 |
| Oct 12, 2026 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -3.32% | 90 |
| Oct 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.48% | 1,500 |
| Oct 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.21% | - |
| Oct 7, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.94% | - |
| Oct 6, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.89% | - |
| Oct 5, 2026 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | 3.19% | 2 |
| Oct 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.03% | - |
| Oct 1, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -3.63% | 2,360 |
| Sep 30, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.65% | - |
| Sep 29, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.57% | - |
| Sep 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.62% | - |
| Sep 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.58% | - |
| Sep 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.16% | - |
| Sep 23, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.29% | - |
| Sep 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.03% | - |
| Sep 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.09% | - |
| Sep 18, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.43% | - |
| Sep 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.68% | - |
| Sep 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.68% | - |
| Sep 15, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.69% | - |
| Sep 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.57% | - |
| Sep 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Sep 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.01% | - |
| Sep 9, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.53% | 568 |
| Sep 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.09% | - |
| Sep 7, 2026 | 3.97 | 4.03 | 3.97 | 4.03 | 4.03 | 0.78% | 200 |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.58% | - |
| Sep 3, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.98% | - |
| Sep 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.41% | - |
| Sep 1, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.53% | - |
| Aug 31, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 0.64% | 84 |
| Aug 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.71% | - |
| Aug 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.96% | - |
| Aug 26, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.04% | - |
| Aug 25, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.33% | - |
| Aug 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.20% | - |
| Aug 21, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.98% | 15 |
| Aug 20, 2026 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | -0.13% | 15 |
| Aug 19, 2026 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 1.72% | 16 |
| Aug 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.69% | - |
| Aug 17, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.22% | - |