Telia Company AB (publ) (BIT:1TELI)
Italy
· Delayed Price · Currency is EUR 3.422
-0.002 (-0.06%)
At close: Dec 5, 2025
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.06% | - |
| Dec 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.88% | - |
| Dec 3, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.41% | - |
| Dec 2, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.50% | - |
| Dec 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.41% | - |
| Nov 28, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.77% | - |
| Nov 27, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.14% | - |
| Nov 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.15% | - |
| Nov 25, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.24% | - |
| Nov 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Nov 21, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.01% | - |
| Nov 20, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.52% | - |
| Nov 19, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.12% | - |
| Nov 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.37% | - |
| Nov 17, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.63% | - |
| Nov 14, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.05% | - |
| Nov 13, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.17% | - |
| Nov 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.69% | - |
| Nov 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.11% | - |
| Nov 10, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.26% | - |
| Nov 7, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | - |
| Nov 6, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.43% | - |
| Nov 5, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.70% | - |
| Nov 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.33% | - |
| Nov 3, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.06% | - |
| Oct 31, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.09% | - |
| Oct 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 16.67% | - |
| Oct 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.07% | - |
| Oct 13, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 9.38% | - |
| Oct 10, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.82% | - |
| Oct 9, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.68% | - |
| Oct 8, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -6.00% | - |
| Oct 7, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.24% | - |
| Oct 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.75% | - |
| Oct 3, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | - |
| Oct 2, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.29% | - |
| Oct 1, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.54% | - |
| Sep 30, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.33% | - |
| Sep 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.58% | - |
| Sep 26, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.44% | - |
| Sep 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.58% | - |
| Sep 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.24% | - |
| Sep 23, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.04% | - |
| Sep 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.25% | - |
| Sep 19, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.37% | - |
| Sep 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.19% | - |
| Sep 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.33% | - |
| Sep 16, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.27% | - |
| Sep 15, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.37% | - |
| Sep 12, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.30% | - |
| Sep 11, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.49% | - |
| Sep 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.86% | - |
| Sep 9, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | - |
| Sep 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.25% | - |
| Sep 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.01% | - |
| Sep 4, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.34% | - |
| Sep 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.34% | - |
| Sep 2, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.53% | - |
| Sep 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.35% | - |
| Aug 29, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.50% | - |
| Aug 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.28% | - |
| Aug 27, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.41% | - |
| Aug 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.56% | - |
| Aug 25, 2025 | 3.22 | 3.22 | 3.22 | 3.20 | 3.20 | -0.40% | 1,247 |
| Aug 22, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.56% | - |
| Aug 21, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.69% | - |
| Aug 20, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 3.19% | - |
| Aug 19, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Aug 18, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Aug 14, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.97% | - |
| Aug 13, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | - |
| Aug 12, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Aug 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.70% | - |
| Aug 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.67% | - |
| Aug 7, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.29% | - |
| Aug 6, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.48% | - |
| Aug 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.78% | - |
| Aug 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.19% | - |
| Jul 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.69% | - |
| Jul 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jul 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jul 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jul 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.51% | - |
| Jul 24, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jul 23, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jul 22, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jul 21, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jul 18, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |