Telekom Slovenije, d.d. (LJSE:TLSG)
Slovenia · Delayed Price · Currency is EUR 144.00
-2.00 (-1.37%)
At close: Sep 22, 2026
Telekom Slovenije, d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | -1.37% | 172 |
| Sep 21, 2026 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.67% | 790 |
| Sep 18, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -2.60% | 679 |
| Sep 16, 2026 | 154.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1.32% | 171 |
| Sep 15, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -1.94% | 1,012 |
| Sep 14, 2026 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | - | 277 |
| Sep 11, 2026 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.65% | 421 |
| Sep 10, 2026 | 154.00 | 154.00 | 153.00 | 154.00 | 154.00 | - | 26 |
| Sep 9, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 58 |
| Sep 8, 2026 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | - | 185 |
| Sep 7, 2026 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1.31% | 302 |
| Sep 4, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.29% | 257 |
| Sep 3, 2026 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | -0.64% | 153 |
| Sep 2, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | -0.64% | 298 |
| Sep 1, 2026 | 157.00 | 157.00 | 155.00 | 157.00 | 157.00 | 0.64% | 677 |
| Aug 31, 2026 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 1.30% | 976 |
| Aug 28, 2026 | 154.00 | 154.00 | 152.00 | 154.00 | 154.00 | - | 609 |
| Aug 27, 2026 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 1.99% | 78 |
| Aug 26, 2026 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | - | 133 |
| Aug 25, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 459 |
| Aug 24, 2026 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | -0.26% | 289 |
| Aug 21, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 151.40 | 1.30% | 1,177 |
| Aug 20, 2026 | 155.00 | 156.00 | 154.00 | 154.00 | 149.46 | -0.65% | 420 |
| Aug 19, 2026 | 155.00 | 155.00 | 153.00 | 155.00 | 150.43 | 0.65% | 1,002 |
| Aug 18, 2026 | 152.00 | 154.00 | 152.00 | 154.00 | 149.46 | - | 756 |
| Aug 17, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 149.46 | - | 69 |
| Aug 14, 2026 | 151.00 | 154.00 | 151.00 | 154.00 | 149.46 | - | 243 |
| Aug 13, 2026 | 154.00 | 156.00 | 153.00 | 154.00 | 149.46 | 0.65% | 679 |
| Aug 12, 2026 | 155.00 | 156.00 | 153.00 | 153.00 | 148.49 | -1.92% | 247 |
| Aug 11, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 151.40 | - | 681 |
| Aug 10, 2026 | 159.00 | 159.00 | 155.00 | 156.00 | 151.40 | -1.89% | 422 |
| Aug 7, 2026 | 160.00 | 161.00 | 159.00 | 159.00 | 154.31 | -1.24% | 455 |
| Aug 6, 2026 | 164.00 | 164.00 | 160.00 | 161.00 | 156.25 | 1.90% | 562 |
| Aug 5, 2026 | 164.00 | 164.00 | 156.00 | 158.00 | 153.34 | -3.66% | 1,114 |
| Aug 4, 2026 | 164.00 | 164.00 | 163.00 | 164.00 | 159.16 | - | 372 |
| Aug 3, 2026 | 164.00 | 167.00 | 163.00 | 164.00 | 159.16 | 2.50% | 1,019 |
| Jul 31, 2026 | 156.00 | 160.00 | 156.00 | 160.00 | 155.28 | 1.91% | 1,040 |
| Jul 30, 2026 | 150.00 | 157.00 | 149.00 | 157.00 | 152.37 | 4.67% | 490 |
| Jul 29, 2026 | 150.00 | 150.00 | 148.00 | 150.00 | 145.58 | - | 538 |
| Jul 28, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 145.58 | 2.04% | 441 |
| Jul 27, 2026 | 147.00 | 147.00 | 146.00 | 147.00 | 142.67 | 0.68% | 395 |
| Jul 24, 2026 | 143.00 | 147.00 | 143.00 | 146.00 | 141.69 | 2.82% | 1,468 |
| Jul 23, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 137.81 | - | 92 |
| Jul 22, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 137.81 | 1.43% | 571 |
| Jul 21, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 135.87 | -0.71% | 127 |
| Jul 20, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 136.84 | 0.71% | 25 |
| Jul 17, 2026 | 141.00 | 142.00 | 140.00 | 140.00 | 135.87 | -1.41% | 128 |
| Jul 16, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 137.81 | 1.43% | 167 |
| Jul 15, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 135.87 | -1.41% | 620 |
| Jul 14, 2026 | 142.00 | 142.00 | 140.00 | 142.00 | 137.81 | 0.71% | 239 |