Telia Company AB (publ) (FRA:TLS)
Germany · Delayed Price · Currency is EUR 4.207
-0.018 (-0.43%)
At close: Sep 18, 2026
FRA:TLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |