Telekom Slovenije, d.d. (LJSE:TLSG)
Slovenia · Delayed Price · Currency is EUR 88.00
+1.00 (1.15%)
At close: Nov 20, 2025
Telekom Slovenije, d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | - | 210 |
| Nov 12, 2025 | 90.00 | 90.50 | 89.00 | 90.50 | 90.50 | 1.12% | 743 |
| Nov 11, 2025 | 89.00 | 89.50 | 88.50 | 89.50 | 89.50 | - | 195 |
| Nov 10, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | 225 |
| Nov 7, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.68% | 773 |
| Nov 6, 2025 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | -0.56% | 85 |
| Nov 5, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | -1.10% | 24 |
| Nov 4, 2025 | 90.50 | 91.00 | 90.00 | 91.00 | 91.00 | - | 109 |
| Nov 3, 2025 | 92.50 | 92.50 | 91.00 | 91.00 | 91.00 | -0.55% | 446 |
| Oct 30, 2025 | 93.00 | 93.00 | 91.50 | 91.50 | 91.50 | 0.55% | 125 |
| Oct 29, 2025 | 92.00 | 92.50 | 91.00 | 91.00 | 91.00 | -1.62% | 376 |
| Oct 28, 2025 | 91.50 | 92.50 | 91.50 | 92.50 | 92.50 | 2.78% | 137 |
| Oct 27, 2025 | 92.50 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | 532 |
| Oct 24, 2025 | 93.00 | 93.50 | 93.00 | 93.00 | 93.00 | - | 366 |
| Oct 23, 2025 | 93.50 | 93.50 | 90.00 | 93.00 | 93.00 | - | 1,853 |
| Oct 22, 2025 | 93.00 | 93.50 | 92.00 | 93.00 | 93.00 | 1.09% | 3,739 |
| Oct 21, 2025 | 93.00 | 93.50 | 92.00 | 92.00 | 92.00 | -1.08% | 1,006 |
| Oct 20, 2025 | 93.50 | 93.50 | 92.50 | 93.00 | 93.00 | -0.53% | 371 |
| Oct 17, 2025 | 95.00 | 95.00 | 93.50 | 93.50 | 93.50 | -1.06% | 221 |
| Oct 16, 2025 | 92.50 | 94.50 | 92.50 | 94.50 | 94.50 | -0.53% | 114 |
| Oct 15, 2025 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 3.26% | 633 |
| Oct 14, 2025 | 93.00 | 93.50 | 92.00 | 92.00 | 92.00 | -1.60% | 164 |
| Oct 13, 2025 | 94.50 | 94.50 | 92.00 | 93.50 | 93.50 | 1.63% | 325 |
| Oct 10, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.08% | 464 |
| Oct 9, 2025 | 94.00 | 94.50 | 93.00 | 93.00 | 93.00 | -1.06% | 318 |
| Oct 8, 2025 | 94.50 | 94.50 | 94.00 | 94.00 | 94.00 | -1.05% | 120 |
| Oct 7, 2025 | 95.50 | 95.50 | 94.50 | 95.00 | 95.00 | -1.04% | 166 |
| Oct 6, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 256 |
| Oct 3, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 155 |
| Oct 2, 2025 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | - | 327 |
| Oct 1, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 59 |
| Sep 30, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 708 |
| Sep 29, 2025 | 93.00 | 94.50 | 93.00 | 94.00 | 94.00 | 1.08% | 65 |
| Sep 26, 2025 | 94.50 | 94.50 | 92.00 | 93.00 | 93.00 | -2.11% | 339 |
| Sep 25, 2025 | 94.50 | 95.00 | 94.50 | 95.00 | 95.00 | -0.52% | 13 |
| Sep 24, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.06% | 9 |
| Sep 23, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | -0.53% | 75 |
| Sep 22, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | 150 |
| Sep 19, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 0.52% | 362 |
| Sep 18, 2025 | 94.50 | 95.50 | 92.00 | 95.50 | 95.50 | 0.53% | 792 |
| Sep 17, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 58 |
| Sep 16, 2025 | 94.50 | 96.50 | 94.50 | 96.00 | 96.00 | 0.52% | 82 |
| Sep 15, 2025 | 96.50 | 97.00 | 95.50 | 95.50 | 95.50 | -1.04% | 698 |
| Sep 12, 2025 | 96.00 | 96.50 | 96.00 | 96.50 | 96.50 | 0.52% | 508 |
| Sep 11, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | 219 |