Telia Company AB (publ) (FRA:TLS)
Germany · Delayed Price · Currency is EUR 4.261
+0.027 (0.64%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:TLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -0.65% | - |
| 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 |
| Mar 20, 2026 | 4.35 | 4.37 | 4.35 | 4.37 | 4.33 | - | 500 |
| Mar 19, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.33 | -2.54% | - |
| Mar 18, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.44 | 0.11% | - |
| Mar 17, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.43 | 2.85% | 230 |
| Mar 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | 0.09% | - |
| Mar 13, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.31 | 0.23% | 800 |
| Mar 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | -0.75% | - |
| Mar 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.33 | 0.46% | - |
| Mar 10, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | 1.37% | - |
| Mar 9, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.25 | 0.23% | 5 |
| Mar 6, 2026 | 4.34 | 4.34 | 4.29 | 4.29 | 4.24 | 0.75% | 1,558 |
| Mar 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | 1.67% | - |
| Mar 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.14 | -0.92% | - |
| Mar 3, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.18 | -1.86% | - |
| Mar 2, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.26 | -0.12% | 2,000 |
| Feb 27, 2026 | 4.26 | 4.31 | 4.26 | 4.31 | 4.26 | 0.28% | 2 |
| Feb 26, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.25 | -0.69% | 1 |
| Feb 25, 2026 | 4.31 | 4.33 | 4.31 | 4.33 | 4.28 | 1.60% | 700 |
| Feb 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 2.08% | - |
| Feb 23, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.13 | -1.58% | - |
| Feb 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | 2.42% | - |
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.10 | -1.83% | - |
| Feb 18, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | 4.17 | 0.81% | 90 |
| Feb 17, 2026 | 4.16 | 4.22 | 4.16 | 4.18 | 4.14 | 0.29% | 2,900 |
| Feb 16, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | 4.13 | -0.26% | 1,010 |
| Feb 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | 0.82% | - |
| Feb 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.10 | 2.75% | - |
| Feb 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -1.03% | - |