Telia Company AB (publ) (FRA:TLS)
Germany · Delayed Price · Currency is EUR 3.973
+0.041 (1.04%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:TLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.59% | - |
| Aug 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.38% | - |
| Aug 12, 2026 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | -0.08% | 20 |
| Aug 11, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | -0.84% | 50 |
| Aug 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.88% | - |
| Aug 7, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.23% | 20 |
| Aug 6, 2026 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 1.73% | 3 |
| Aug 5, 2026 | 3.98 | 3.98 | 3.93 | 3.93 | 3.93 | -2.68% | 1 |
| Aug 4, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | 0.05% | 103 |
| Aug 3, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.52% | - |
| Jul 31, 2026 | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -2.03% | 4 |
| Jul 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.34% | - |
| Jul 29, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.32% | - |
| Jul 28, 2026 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 1.90% | 1,000 |
| Jul 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.32% | - |
| Jul 24, 2026 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 0.22% | 2,000 |
| Jul 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.52% | - |
| Jul 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.86% | - |
| Jul 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.04 | -1.69% | - |
| Jul 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.11 | 0.58% | - |
| Jul 17, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.08 | -1.08% | - |
| Jul 16, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.13 | -1.11% | - |
| Jul 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | 0.36% | - |
| Jul 14, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.16 | 3.21% | 61 |
| Jul 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | -0.42% | - |
| Jul 10, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.05 | -0.41% | - |
| Jul 9, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.06 | 0.22% | - |
| Jul 8, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.05 | 0.64% | 500 |
| Jul 7, 2026 | 4.01 | 4.07 | 4.01 | 4.07 | 4.03 | -2.28% | 75 |
| Jul 6, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.12 | 1.07% | - |
| Jul 3, 2026 | 4.12 | 4.13 | 4.12 | 4.13 | 4.08 | 0.73% | 1,250 |
| Jul 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | -2.08% | - |
| Jul 1, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.13 | -4.02% | 2,450 |
| Jun 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | -0.16% | - |
| Jun 29, 2026 | 4.39 | 4.39 | 4.36 | 4.36 | 4.31 | 0.74% | 200 |
| Jun 26, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | -1.43% | - |
| Jun 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.35 | -0.81% | - |
| Jun 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.38 | 0.45% | - |
| Jun 23, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.36 | 1.47% | - |
| Jun 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | -0.59% | - |
| Jun 19, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.32 | -1.40% | - |
| Jun 18, 2026 | 4.43 | 4.44 | 4.43 | 4.44 | 4.38 | -1.36% | 500 |