Telekom Slovenije, d.d. (LJSE:TLSG)
Slovenia · Delayed Price · Currency is EUR 92.50
+2.50 (2.78%)
At close: Oct 28, 2025
Telekom Slovenije, d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -0.52% | 354 |
| Sep 9, 2025 | 96.00 | 96.50 | 95.50 | 95.50 | 95.50 | - | 611 |
| Sep 8, 2025 | 95.50 | 96.00 | 90.00 | 95.50 | 95.50 | -1.04% | 1,576 |
| Sep 5, 2025 | 93.50 | 96.50 | 93.50 | 96.50 | 96.50 | 2.66% | 715 |
| Sep 4, 2025 | 95.50 | 95.50 | 94.00 | 94.00 | 94.00 | -2.59% | 600 |
| Sep 3, 2025 | 96.00 | 96.50 | 95.00 | 96.50 | 96.50 | 0.52% | 53 |
| Sep 2, 2025 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 778 |
| Sep 1, 2025 | 95.50 | 96.00 | 95.00 | 95.00 | 95.00 | -1.55% | 390 |
| Aug 29, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | -0.52% | 427 |
| Aug 28, 2025 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | -0.51% | 821 |
| Aug 27, 2025 | 97.00 | 98.00 | 97.00 | 97.50 | 97.50 | -0.51% | 137 |
| Aug 26, 2025 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | - | 513 |
| 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 |