Telekom Slovenije, d.d. (LJSE:TLSG)
Slovenia · Delayed Price · Currency is EUR 135.00
+2.00 (1.50%)
At close: Apr 28, 2026
Telekom Slovenije, d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 844 |
| Apr 24, 2026 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.76% | 1,212 |
| Apr 23, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 574 |
| Apr 22, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 1,913 |
| Apr 21, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | - | 286 |
| Apr 20, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 73 |
| Apr 17, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 97 |
| Apr 16, 2026 | 127.00 | 134.00 | 127.00 | 132.00 | 132.00 | 4.76% | 1,575 |
| Apr 15, 2026 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 2.44% | 1,472 |
| Apr 14, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1.65% | 821 |
| Apr 13, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 3.42% | 725 |
| Apr 10, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -1.68% | 329 |
| Apr 9, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 2.59% | 546 |
| Apr 8, 2026 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | - | 1,180 |
| Apr 7, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 1,109 |
| Apr 2, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 754 |
| Apr 1, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | 658 |
| Mar 31, 2026 | 108.00 | 113.00 | 108.00 | 111.00 | 111.00 | 0.91% | 1,453 |
| Mar 30, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 974 |
| Mar 27, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 310 |
| Mar 26, 2026 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 6,294 |
| Mar 25, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 410 |
| Mar 24, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 1,540 |
| Mar 23, 2026 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 3,496 |
| Mar 20, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 1,485 |
| Mar 19, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 1,783 |
| Mar 18, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 104 |
| Mar 17, 2026 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 961 |
| Mar 16, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 16 |
| Mar 13, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 531 |
| Mar 12, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 1,751 |
| Mar 11, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 286 |
| Mar 10, 2026 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2.70% | 530 |
| Mar 9, 2026 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | - | 2,302 |
| Mar 6, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 2.78% | 761 |
| Mar 5, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 3.85% | 2,036 |
| Mar 4, 2026 | 97.50 | 104.00 | 97.50 | 104.00 | 104.00 | 4.00% | 4,033 |
| Mar 3, 2026 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | -3.85% | 3,611 |
| Mar 2, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | -2.80% | 1,690 |
| Feb 27, 2026 | 104.00 | 107.00 | 102.00 | 107.00 | 107.00 | 1.90% | 1,691 |
| Feb 26, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 444 |
| Feb 25, 2026 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 800 |
| Feb 24, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 2.00% | 1,660 |
| Feb 23, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | -2.91% | 124 |
| Feb 20, 2026 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 118 |
| Feb 19, 2026 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 565 |
| Feb 18, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 225 |
| Feb 17, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 988 |
| Feb 16, 2026 | 98.50 | 101.00 | 98.50 | 101.00 | 101.00 | 2.54% | 1,687 |
| Feb 13, 2026 | 98.50 | 98.50 | 98.00 | 98.50 | 98.50 | 1.55% | 3,555 |