Telia Company AB (publ) (BIT:1TELI)
Italy
· Delayed Price · Currency is EUR 4.268
+0.025 (0.59%)
At close: Mar 6, 2026
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.59% | - |
| Mar 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.07% | - |
| Mar 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.19% | - |
| Mar 3, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.90% | - |
| Mar 2, 2026 | 4.06 | 4.06 | 4.06 | 4.07 | 4.07 | -4.73% | 1,247 |
| Feb 27, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.12% | - |
| Feb 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.68% | - |
| Feb 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.43% | - |
| Feb 24, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Feb 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.35% | - |
| Feb 20, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.32% | - |
| Feb 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.22% | - |
| Feb 18, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.55% | - |
| Feb 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.95% | - |
| Feb 16, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Feb 13, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.56% | - |
| Feb 12, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | - |
| Feb 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.56% | - |
| Feb 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.81% | - |
| Feb 9, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.57% | - |
| Feb 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 68.67% | - |
| Feb 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Feb 4, 2026 | 2.35 | 2.35 | 2.35 | 2.40 | 2.35 | -33.20% | - |
| Feb 3, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Feb 2, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 30, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 29, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 28, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 27, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 26, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 23, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 22, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 21, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 20, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | - | - |
| Jan 19, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | -0.44% | - |
| Jan 16, 2026 | 3.54 | 3.54 | 3.54 | 3.61 | 3.54 | -0.14% | - |
| Jan 15, 2026 | 3.54 | 3.54 | 3.54 | 3.61 | 3.54 | 0.19% | - |
| Jan 14, 2026 | 3.54 | 3.54 | 3.54 | 3.61 | 3.54 | 1.35% | - |
| Jan 13, 2026 | 3.49 | 3.49 | 3.49 | 3.56 | 3.49 | -0.11% | - |
| Jan 12, 2026 | 3.49 | 3.49 | 3.49 | 3.56 | 3.49 | -1.76% | - |
| Jan 9, 2026 | 3.56 | 3.56 | 3.56 | 3.63 | 3.56 | 1.14% | - |
| Jan 8, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | 0.65% | - |
| Jan 7, 2026 | 3.49 | 3.49 | 3.49 | 3.56 | 3.49 | -0.39% | - |
| Jan 6, 2026 | 3.51 | 3.51 | 3.51 | 3.58 | 3.51 | - | - |
| Jan 5, 2026 | 3.51 | 3.51 | 3.51 | 3.58 | 3.51 | -0.45% | - |
| Jan 2, 2026 | 3.52 | 3.52 | 3.52 | 3.59 | 3.52 | 0.25% | - |
| Dec 30, 2025 | 3.51 | 3.51 | 3.51 | 3.58 | 3.51 | 1.16% | - |
| Dec 29, 2025 | 3.47 | 3.47 | 3.47 | 3.54 | 3.47 | 1.00% | - |
| Dec 23, 2025 | 3.44 | 3.44 | 3.44 | 3.51 | 3.44 | 0.66% | - |
| Dec 22, 2025 | 3.42 | 3.42 | 3.42 | 3.49 | 3.42 | 0.23% | - |
| Dec 19, 2025 | 3.41 | 3.41 | 3.41 | 3.48 | 3.41 | 0.55% | - |
| Dec 18, 2025 | 3.39 | 3.39 | 3.39 | 3.46 | 3.39 | 1.50% | - |
| Dec 17, 2025 | 3.34 | 3.34 | 3.34 | 3.41 | 3.34 | 0.41% | - |
| Dec 16, 2025 | 3.33 | 3.33 | 3.33 | 3.39 | 3.33 | - | - |
| Dec 15, 2025 | 3.33 | 3.33 | 3.33 | 3.39 | 3.33 | -0.91% | - |
| Dec 12, 2025 | 3.36 | 3.36 | 3.36 | 3.42 | 3.36 | 1.15% | - |
| Dec 11, 2025 | 3.32 | 3.32 | 3.32 | 3.39 | 3.32 | -0.50% | - |
| Dec 10, 2025 | 3.34 | 3.34 | 3.34 | 3.40 | 3.34 | -1.45% | - |
| Dec 9, 2025 | 3.38 | 3.38 | 3.38 | 3.45 | 3.38 | 0.49% | - |
| Dec 8, 2025 | 3.37 | 3.37 | 3.37 | 3.44 | 3.37 | 0.38% | - |
| Dec 5, 2025 | 3.36 | 3.36 | 3.36 | 3.42 | 3.35 | -0.06% | - |
| Dec 4, 2025 | 3.36 | 3.36 | 3.36 | 3.42 | 3.36 | 0.88% | - |
| Dec 3, 2025 | 3.33 | 3.33 | 3.33 | 3.39 | 3.33 | 0.41% | - |
| Dec 2, 2025 | 3.31 | 3.31 | 3.31 | 3.38 | 3.31 | -0.50% | - |
| Dec 1, 2025 | 3.33 | 3.33 | 3.33 | 3.40 | 3.33 | -0.41% | - |
| Nov 28, 2025 | 3.34 | 3.34 | 3.34 | 3.41 | 3.34 | 0.77% | - |
| Nov 27, 2025 | 3.32 | 3.32 | 3.32 | 3.39 | 3.32 | 1.14% | - |
| Nov 26, 2025 | 3.28 | 3.28 | 3.28 | 3.35 | 3.28 | 1.15% | - |
| Nov 25, 2025 | 3.24 | 3.24 | 3.24 | 3.31 | 3.24 | 0.24% | - |
| Nov 24, 2025 | 3.24 | 3.24 | 3.24 | 3.30 | 3.24 | 1.23% | - |
| Nov 21, 2025 | 3.20 | 3.20 | 3.20 | 3.26 | 3.20 | -5.01% | - |
| Nov 20, 2025 | 3.37 | 3.37 | 3.37 | 3.43 | 3.37 | -0.52% | - |
| Nov 19, 2025 | 3.38 | 3.38 | 3.38 | 3.45 | 3.38 | -0.12% | - |
| Nov 18, 2025 | 3.39 | 3.39 | 3.39 | 3.46 | 3.39 | -0.37% | - |
| Nov 17, 2025 | 3.40 | 3.40 | 3.40 | 3.47 | 3.40 | -0.63% | - |
| Nov 14, 2025 | 3.42 | 3.42 | 3.42 | 3.49 | 3.42 | -1.05% | - |
| Nov 13, 2025 | 3.46 | 3.46 | 3.46 | 3.53 | 3.46 | 0.17% | - |
| Nov 12, 2025 | 3.45 | 3.45 | 3.45 | 3.52 | 3.45 | 0.69% | - |
| Nov 11, 2025 | 3.43 | 3.43 | 3.43 | 3.50 | 3.43 | 0.11% | - |
| Nov 10, 2025 | 3.42 | 3.42 | 3.42 | 3.49 | 3.42 | 0.26% | - |
| Nov 7, 2025 | 3.42 | 3.42 | 3.42 | 3.48 | 3.42 | 0.29% | - |
| Nov 6, 2025 | 3.41 | 3.41 | 3.41 | 3.47 | 3.41 | 0.43% | - |
| Nov 5, 2025 | 3.39 | 3.39 | 3.39 | 3.46 | 3.39 | 0.70% | - |
| Nov 4, 2025 | 3.37 | 3.37 | 3.37 | 3.44 | 3.37 | 1.33% | - |
| Nov 3, 2025 | 3.32 | 3.32 | 3.32 | 3.39 | 3.32 | -0.06% | - |
| Oct 31, 2025 | 3.33 | 3.33 | 3.33 | 3.39 | 3.33 | -3.09% | - |
| Oct 30, 2025 | 3.43 | 3.43 | 3.43 | 3.50 | 3.43 | - | - |
| Oct 29, 2025 | 3.43 | 3.43 | 3.43 | 3.50 | 3.43 | - | - |
| Oct 28, 2025 | 3.43 | 3.43 | 3.43 | 3.50 | 3.43 | - | - |
| Oct 27, 2025 | 3.43 | 3.43 | 3.43 | 3.50 | 3.43 | - | - |
| Oct 24, 2025 | 3.43 | 3.43 | 3.43 | 3.50 | 3.43 | 16.67% | - |
| Oct 23, 2025 | 2.94 | 2.94 | 2.94 | 3.00 | 2.94 | - | - |
| Oct 22, 2025 | 2.94 | 2.94 | 2.94 | 3.00 | 2.94 | - | - |
| Oct 21, 2025 | 2.94 | 2.94 | 2.94 | 3.00 | 2.94 | - | - |
| Oct 20, 2025 | 2.94 | 2.94 | 2.94 | 3.00 | 2.94 | - | - |
| Oct 17, 2025 | 2.94 | 2.94 | 2.94 | 3.00 | 2.94 | - | - |
| Oct 16, 2025 | 2.94 | 2.94 | 2.94 | 3.00 | 2.94 | - | - |
| Oct 15, 2025 | 2.94 | 2.94 | 2.94 | 3.00 | 2.94 | - | - |
| Oct 14, 2025 | 2.94 | 2.94 | 2.94 | 3.00 | 2.94 | -6.07% | - |
| Oct 13, 2025 | 3.13 | 3.13 | 3.13 | 3.19 | 3.13 | 9.38% | - |