Telekom Slovenije, d.d. (LJSE:TLSG)
Slovenia · Delayed Price · Currency is EUR 97.00
+0.50 (0.52%)
At close: Jan 30, 2026
Telekom Slovenije, d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 96.00 | 97.00 | 95.50 | 97.00 | 97.00 | 0.52% | 694 |
| Jan 29, 2026 | 96.50 | 96.50 | 95.00 | 96.50 | 96.50 | - | 70 |
| Jan 28, 2026 | 95.50 | 96.50 | 95.50 | 96.50 | 96.50 | -0.52% | 264 |
| Jan 27, 2026 | 96.50 | 97.00 | 96.50 | 97.00 | 97.00 | 0.52% | 367 |
| Jan 26, 2026 | 96.00 | 96.50 | 95.00 | 96.50 | 96.50 | 1.05% | 715 |
| Jan 23, 2026 | 95.00 | 96.50 | 95.00 | 95.50 | 95.50 | 0.53% | 645 |
| Jan 22, 2026 | 94.50 | 95.00 | 93.50 | 95.00 | 95.00 | 0.53% | 421 |
| Jan 21, 2026 | 93.00 | 94.50 | 93.00 | 94.50 | 94.50 | 0.53% | 587 |
| Jan 20, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 0.53% | 200 |
| Jan 19, 2026 | 96.00 | 96.00 | 93.50 | 93.50 | 93.50 | -1.58% | 139 |
| Jan 16, 2026 | 94.50 | 95.00 | 94.50 | 95.00 | 95.00 | -0.52% | 214 |
| Jan 15, 2026 | 96.00 | 96.00 | 94.00 | 95.50 | 95.50 | -0.52% | 869 |
| Jan 14, 2026 | 95.50 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 185 |
| Jan 13, 2026 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | 2.15% | 1,561 |
| Jan 12, 2026 | 91.50 | 93.50 | 91.50 | 93.00 | 93.00 | 1.64% | 1,393 |
| Jan 9, 2026 | 91.00 | 92.00 | 90.50 | 91.50 | 91.50 | -0.54% | 97 |
| Jan 8, 2026 | 92.00 | 92.50 | 91.50 | 92.00 | 92.00 | -0.54% | 736 |
| Jan 7, 2026 | 92.00 | 92.50 | 91.00 | 92.50 | 92.50 | 0.54% | 634 |
| Jan 6, 2026 | 92.00 | 92.00 | 90.50 | 92.00 | 92.00 | 0.55% | 343 |
| Jan 5, 2026 | 91.00 | 92.00 | 90.50 | 91.50 | 91.50 | 1.10% | 636 |
| Dec 30, 2025 | 90.50 | 91.50 | 90.50 | 90.50 | 90.50 | - | 1,346 |
| Dec 29, 2025 | 90.50 | 91.00 | 90.00 | 90.50 | 90.50 | - | 207 |
| Dec 23, 2025 | 90.50 | 90.50 | 90.00 | 90.50 | 90.50 | -0.55% | 1,840 |
| Dec 22, 2025 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 0.55% | 53 |
| Dec 19, 2025 | 90.50 | 90.50 | 90.00 | 90.50 | 90.50 | -0.55% | 686 |
| Dec 18, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 4,803 |
| Dec 17, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -0.55% | 225 |
| Dec 16, 2025 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | -0.55% | 3 |
| Dec 15, 2025 | 90.50 | 91.00 | 90.00 | 91.00 | 91.00 | 0.55% | 2,801 |
| Dec 12, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | 79 |
| Dec 11, 2025 | 89.50 | 91.00 | 89.50 | 90.00 | 90.00 | 1.69% | 1,396 |
| Dec 10, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | 6 |
| Dec 9, 2025 | 89.50 | 89.50 | 87.50 | 87.50 | 87.50 | -1.69% | 346 |
| Dec 8, 2025 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -1.66% | 473 |
| Dec 5, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | -1.09% | 528 |
| Dec 4, 2025 | 92.00 | 92.00 | 86.00 | 91.50 | 91.50 | -0.54% | 323 |
| Dec 3, 2025 | 90.50 | 92.50 | 90.50 | 92.00 | 92.00 | 2.79% | 396 |
| Dec 2, 2025 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -0.56% | 449 |
| Dec 1, 2025 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | 0.56% | 282 |
| Nov 28, 2025 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | 0.56% | 40 |
| Nov 27, 2025 | 86.50 | 89.00 | 86.50 | 89.00 | 89.00 | 3.49% | 1,276 |
| Nov 26, 2025 | 84.50 | 86.50 | 84.50 | 86.00 | 86.00 | 2.38% | 2,300 |
| Nov 25, 2025 | 86.00 | 86.00 | 83.50 | 84.00 | 84.00 | -2.33% | 1,176 |
| Nov 24, 2025 | 86.00 | 86.00 | 85.50 | 86.00 | 86.00 | -1.71% | 250 |
| Nov 21, 2025 | 87.50 | 87.50 | 87.00 | 87.50 | 87.50 | -0.57% | 344 |
| Nov 20, 2025 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 1.15% | 61 |
| Nov 19, 2025 | 89.50 | 89.50 | 87.00 | 87.00 | 87.00 | -2.79% | 354 |
| Nov 18, 2025 | 89.00 | 90.00 | 88.50 | 89.50 | 89.50 | 0.56% | 449 |
| Nov 17, 2025 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | -0.56% | 511 |
| Nov 14, 2025 | 90.00 | 90.50 | 89.50 | 89.50 | 89.50 | -1.10% | 39 |