Tele2 AB (publ) (BIT:1TEL)
Italy
· Delayed Price · Currency is EUR 13.25
-0.07 (-0.49%)
At close: Dec 5, 2025
Tele2 AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.49% | - |
| Dec 4, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.04% | - |
| Dec 3, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -2.74% | - |
| Dec 2, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.01% | - |
| Dec 1, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 3.56% | - |
| Nov 28, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.57% | - |
| Nov 27, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -4.22% | - |
| Nov 26, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 3.86% | - |
| Nov 25, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 3.57% | - |
| Nov 24, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -3.41% | - |
| Nov 21, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.11% | - |
| Nov 20, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.41% | - |
| Nov 19, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -2.23% | - |
| Nov 18, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.37% | - |
| Nov 17, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.29% | - |
| Nov 14, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.54% | - |
| Nov 13, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.11% | - |
| Nov 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.13% | - |
| Nov 11, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.43% | - |
| Nov 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.51% | - |
| Nov 7, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -1.49% | - |
| Nov 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.00% | - |
| Nov 5, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.04% | - |
| Nov 4, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.45% | - |
| Nov 3, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.21% | - |
| Oct 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.04% | - |
| Oct 29, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.07% | - |
| Oct 28, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.18% | - |
| Oct 27, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.53% | - |
| Oct 24, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.25% | - |
| Oct 23, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 2.14% | - |
| Oct 22, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.93% | - |
| Oct 21, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.61% | - |
| Oct 20, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.46% | - |
| Oct 17, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.86% | - |
| Oct 16, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.24% | - |
| Oct 15, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.50% | - |
| Oct 14, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.04% | - |
| Oct 13, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.11% | - |
| Oct 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 8, 2025 | 13.71 | 13.71 | 13.71 | 14.00 | 13.71 | - | - |
| Oct 7, 2025 | 13.71 | 13.71 | 13.71 | 14.00 | 13.71 | - | - |
| Oct 6, 2025 | 13.71 | 13.71 | 13.71 | 14.00 | 13.71 | - | - |
| Oct 3, 2025 | 13.71 | 13.71 | 13.71 | 14.00 | 13.71 | - | - |
| Oct 2, 2025 | 13.71 | 13.71 | 13.71 | 14.00 | 13.71 | - | - |
| Oct 1, 2025 | 13.71 | 13.71 | 13.71 | 14.00 | 13.71 | - | - |
| Sep 30, 2025 | 13.71 | 13.71 | 13.71 | 14.00 | 13.71 | - | - |
| Sep 29, 2025 | 13.71 | 13.71 | 13.71 | 14.00 | 13.71 | - | - |
| Sep 26, 2025 | 13.71 | 13.71 | 13.71 | 14.00 | 13.71 | - | - |
| Sep 25, 2025 | 13.71 | 13.71 | 13.71 | 14.00 | 13.71 | - | - |
| Sep 24, 2025 | 13.71 | 13.71 | 13.71 | 14.00 | 13.71 | - | - |
| Sep 23, 2025 | 13.71 | 13.71 | 13.71 | 14.00 | 13.71 | -1.06% | - |
| Sep 22, 2025 | 13.86 | 13.86 | 13.86 | 14.15 | 13.86 | -0.28% | - |
| Sep 19, 2025 | 13.90 | 13.90 | 13.90 | 14.19 | 13.90 | -1.25% | - |
| Sep 18, 2025 | 14.08 | 14.08 | 14.08 | 14.37 | 14.07 | -0.38% | - |
| Sep 17, 2025 | 14.13 | 14.13 | 14.13 | 14.43 | 14.13 | -1.33% | - |
| Sep 16, 2025 | 14.32 | 14.32 | 14.32 | 14.62 | 14.32 | -2.44% | - |
| Sep 15, 2025 | 14.68 | 14.68 | 14.68 | 14.99 | 14.68 | -1.80% | - |
| Sep 12, 2025 | 14.95 | 14.95 | 14.95 | 15.26 | 14.95 | 0.43% | - |
| Sep 11, 2025 | 14.88 | 14.88 | 14.88 | 15.20 | 14.88 | 0.13% | - |
| Sep 10, 2025 | 14.86 | 14.86 | 14.86 | 15.18 | 14.86 | 0.63% | - |
| Sep 9, 2025 | 14.77 | 14.77 | 14.77 | 15.08 | 14.77 | 1.00% | - |
| Sep 8, 2025 | 14.62 | 14.62 | 14.62 | 14.93 | 14.62 | -1.52% | - |
| Sep 5, 2025 | 14.85 | 14.85 | 14.85 | 15.16 | 14.85 | 0.43% | - |
| Sep 4, 2025 | 14.79 | 14.79 | 14.79 | 15.10 | 14.79 | 0.43% | - |
| Sep 3, 2025 | 14.72 | 14.72 | 14.72 | 15.03 | 14.72 | -0.76% | - |
| Sep 2, 2025 | 14.83 | 14.83 | 14.83 | 15.15 | 14.83 | 0.30% | - |
| Sep 1, 2025 | 14.79 | 14.79 | 14.79 | 15.10 | 14.79 | 0.10% | - |
| Aug 29, 2025 | 14.78 | 14.78 | 14.78 | 15.09 | 14.78 | 1.11% | - |
| Aug 28, 2025 | 14.61 | 14.61 | 14.61 | 14.92 | 14.61 | 0.07% | - |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.91 | 14.60 | 1.50% | - |
| Aug 26, 2025 | 14.39 | 14.39 | 14.39 | 14.69 | 14.39 | 0.27% | - |
| Aug 25, 2025 | 14.35 | 14.35 | 14.35 | 14.65 | 14.35 | -0.75% | - |
| Aug 22, 2025 | 14.46 | 14.46 | 14.46 | 14.76 | 14.46 | 0.54% | - |
| Aug 21, 2025 | 14.38 | 14.38 | 14.38 | 14.68 | 14.38 | 0.93% | - |
| Aug 20, 2025 | 14.25 | 14.25 | 14.25 | 14.55 | 14.25 | 2.54% | - |
| Aug 19, 2025 | 13.89 | 13.89 | 13.89 | 14.19 | 13.89 | - | - |
| Aug 18, 2025 | 13.89 | 13.89 | 13.89 | 14.19 | 13.89 | - | - |
| Aug 14, 2025 | 13.89 | 13.89 | 13.89 | 14.19 | 13.89 | -0.04% | - |
| Aug 13, 2025 | 13.90 | 13.90 | 13.90 | 14.19 | 13.90 | 1.03% | - |
| Aug 12, 2025 | 13.76 | 13.76 | 13.76 | 14.05 | 13.76 | 0.75% | - |
| Aug 11, 2025 | 13.65 | 13.65 | 13.65 | 13.94 | 13.65 | -0.50% | - |
| Aug 8, 2025 | 13.72 | 13.72 | 13.72 | 14.01 | 13.72 | -0.11% | - |
| Aug 7, 2025 | 13.74 | 13.74 | 13.74 | 14.03 | 13.74 | - | - |
| Aug 6, 2025 | 13.74 | 13.74 | 13.74 | 14.03 | 13.74 | -0.11% | - |
| Aug 5, 2025 | 13.75 | 13.75 | 13.75 | 14.04 | 13.75 | 3.96% | - |
| Aug 4, 2025 | 13.23 | 13.23 | 13.23 | 13.51 | 13.23 | - | - |
| Aug 1, 2025 | 13.23 | 13.23 | 13.23 | 13.51 | 13.23 | 1.09% | - |
| Jul 31, 2025 | 13.09 | 13.09 | 13.09 | 13.36 | 13.09 | -1.47% | - |
| Jul 30, 2025 | 13.28 | 13.28 | 13.28 | 13.56 | 13.28 | 0.82% | - |
| Jul 29, 2025 | 13.17 | 13.17 | 13.17 | 13.45 | 13.17 | -0.99% | - |
| Jul 28, 2025 | 13.31 | 13.31 | 13.31 | 13.59 | 13.31 | -0.44% | - |
| Jul 25, 2025 | 13.37 | 13.37 | 13.37 | 13.65 | 13.36 | 0.29% | - |
| Jul 24, 2025 | 13.33 | 13.33 | 13.33 | 13.61 | 13.33 | 0.74% | - |
| Jul 23, 2025 | 13.23 | 13.23 | 13.23 | 13.51 | 13.23 | 0.41% | - |
| Jul 22, 2025 | 13.17 | 13.17 | 13.17 | 13.45 | 13.17 | 1.36% | - |
| Jul 21, 2025 | 13.00 | 13.00 | 13.00 | 13.27 | 13.00 | -0.41% | - |
| Jul 18, 2025 | 13.05 | 13.05 | 13.05 | 13.33 | 13.05 | 1.29% | - |