Telekom Slovenije, d.d. (LJSE:TLSG)
Slovenia · Delayed Price · Currency is EUR 142.00
+1.00 (0.71%)
At close: Nov 3, 2026
Telekom Slovenije, d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | 383 |
| Nov 2, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 312 |
| Oct 30, 2026 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | 246 |
| Oct 29, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | 1,428 |
| Oct 28, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | 369 |
| Oct 26, 2026 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | - | 813 |
| Oct 23, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | 131 |
| Oct 22, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 208 |
| Oct 21, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 1,194 |
| Oct 20, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 1,300 |
| Oct 19, 2026 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | -0.70% | 796 |
| Oct 16, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 0.71% | 228 |
| Oct 15, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 200 |
| Oct 14, 2026 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | 806 |
| Oct 13, 2026 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -0.70% | 3,553 |
| Oct 12, 2026 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | - | 163 |
| Oct 9, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 1,830 |
| Oct 8, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -0.70% | 33 |
| Oct 7, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | - | 1,039 |
| Oct 6, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 97 |
| Oct 5, 2026 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | -1.40% | 298 |
| Oct 2, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | 110 |
| Oct 1, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 276 |
| Sep 30, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | -0.69% | 355 |
| Sep 29, 2026 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 471 |
| Sep 28, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 449 |
| Sep 25, 2026 | 137.00 | 142.00 | 137.00 | 141.00 | 141.00 | 1.44% | 916 |
| Sep 24, 2026 | 149.00 | 149.00 | 138.00 | 139.00 | 139.00 | -0.71% | 397 |
| Sep 23, 2026 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | -2.78% | 608 |
| 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 |