Telekom Slovenije, d.d. (LJSE:TLSG)
Slovenia · Delayed Price · Currency is EUR 98.00
+1.00 (1.03%)
At close: Aug 25, 2025
Telekom Slovenije, d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 424 |
| Aug 22, 2025 | 98.00 | 98.50 | 97.00 | 97.00 | 97.00 | -1.02% | 270 |
| Aug 21, 2025 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | 1.03% | 579 |
| Aug 20, 2025 | 96.50 | 98.00 | 96.00 | 97.00 | 97.00 | -3.96% | 1,320 |
| Aug 19, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 97.00 | -0.98% | 650 |
| Aug 18, 2025 | 101.00 | 104.00 | 101.00 | 102.00 | 97.96 | - | 1,354 |
| Aug 14, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 97.96 | 2.00% | 531 |
| Aug 13, 2025 | 99.00 | 102.00 | 99.00 | 100.00 | 96.04 | 1.01% | 3,629 |
| Aug 12, 2025 | 99.00 | 99.00 | 98.50 | 99.00 | 95.08 | 0.51% | 1,185 |
| Aug 11, 2025 | 98.00 | 98.50 | 97.50 | 98.50 | 94.60 | 1.03% | 2,125 |
| Aug 8, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | 93.64 | -0.51% | 126 |
| Aug 7, 2025 | 98.00 | 98.00 | 97.50 | 98.00 | 94.12 | - | 196 |
| Aug 6, 2025 | 98.00 | 98.50 | 98.00 | 98.00 | 94.12 | 0.51% | 176 |
| Aug 5, 2025 | 96.50 | 97.50 | 96.00 | 97.50 | 93.64 | 1.04% | 730 |
| Aug 4, 2025 | 95.00 | 96.50 | 95.00 | 96.50 | 92.68 | 1.58% | 343 |
| Aug 1, 2025 | 97.50 | 97.50 | 95.00 | 95.00 | 91.24 | -1.55% | 514 |
| Jul 31, 2025 | 94.00 | 96.50 | 94.00 | 96.50 | 92.68 | 2.12% | 2,551 |
| Jul 30, 2025 | 95.00 | 95.00 | 94.00 | 94.50 | 90.76 | -0.53% | 301 |
| Jul 29, 2025 | 95.00 | 95.00 | 93.50 | 95.00 | 91.24 | 0.53% | 1,663 |
| Jul 28, 2025 | 94.50 | 95.00 | 94.50 | 94.50 | 90.76 | -0.53% | 487 |
| Jul 25, 2025 | 94.50 | 95.00 | 94.50 | 95.00 | 91.24 | 0.53% | 483 |
| Jul 24, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 90.76 | -0.53% | 230 |
| Jul 23, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 91.24 | 1.60% | 708 |
| Jul 22, 2025 | 93.00 | 93.50 | 93.00 | 93.50 | 89.80 | 0.54% | 1,140 |
| Jul 21, 2025 | 92.50 | 93.00 | 92.50 | 93.00 | 89.32 | - | 1,938 |
| Jul 18, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 89.32 | -0.53% | 171 |
| Jul 17, 2025 | 95.00 | 95.00 | 93.00 | 93.50 | 89.80 | - | 668 |
| Jul 16, 2025 | 95.00 | 95.00 | 93.50 | 93.50 | 89.80 | -1.58% | 1,053 |
| Jul 15, 2025 | 95.00 | 95.00 | 94.50 | 95.00 | 91.24 | - | 469 |
| Jul 14, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 91.24 | 2.15% | 416 |
| Jul 11, 2025 | 94.00 | 94.50 | 93.00 | 93.00 | 89.32 | -1.06% | 231 |
| Jul 10, 2025 | 94.00 | 95.00 | 94.00 | 94.00 | 90.28 | -0.53% | 51 |
| Jul 9, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 90.76 | -0.53% | 563 |
| Jul 8, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 91.24 | 1.06% | 324 |
| Jul 7, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 90.28 | -1.05% | 686 |
| Jul 4, 2025 | 93.00 | 95.00 | 93.00 | 95.00 | 91.24 | 1.60% | 232 |
| Jul 3, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 89.80 | -1.58% | 6 |
| Jul 2, 2025 | 92.00 | 95.00 | 92.00 | 95.00 | 91.24 | 2.15% | 442 |
| Jul 1, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 89.32 | 1.09% | 640 |
| Jun 30, 2025 | 91.50 | 92.00 | 90.00 | 92.00 | 88.36 | 0.55% | 2,030 |
| Jun 27, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 87.88 | - | 200 |
| Jun 26, 2025 | 90.50 | 91.50 | 90.00 | 91.50 | 87.88 | 1.10% | 463 |
| Jun 24, 2025 | 90.00 | 90.50 | 90.00 | 90.50 | 86.92 | 0.56% | 323 |
| Jun 23, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | 86.44 | - | 95 |
| Jun 20, 2025 | 90.00 | 90.50 | 89.50 | 90.00 | 86.44 | - | 215 |
| Jun 19, 2025 | 90.50 | 90.50 | 89.50 | 90.00 | 86.44 | - | 210 |
| Jun 18, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 86.44 | - | 12 |
| Jun 17, 2025 | 89.50 | 90.00 | 89.50 | 90.00 | 86.44 | - | 1,034 |
| Jun 16, 2025 | 89.50 | 90.00 | 89.50 | 90.00 | 86.44 | - | 1,299 |
| Jun 13, 2025 | 90.50 | 90.50 | 86.50 | 90.00 | 86.44 | -1.64% | 554 |