TELUS Corporation (FRA:BCZ)
Germany
· Delayed Price · Currency is EUR 11.40
+0.10 (0.88%)
At close: Dec 4, 2025
TELUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.20 | 11.80 | 11.20 | 11.50 | 11.50 | 1.77% | 1,922 |
| Dec 4, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | - | - |
| Dec 3, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 1.80% | - |
| Dec 2, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -0.89% | 100 |
| Dec 1, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | - | 1,586 |
| Nov 28, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | - | - |
| Nov 27, 2025 | 11.10 | 11.50 | 11.10 | 11.20 | 11.20 | 1.82% | 45 |
| Nov 26, 2025 | 11.20 | 11.40 | 11.00 | 11.00 | 11.00 | -3.51% | 401 |
| Nov 25, 2025 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | - | 1,244 |
| Nov 24, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -0.87% | 445 |
| Nov 21, 2025 | 11.40 | 12.20 | 11.40 | 11.50 | 11.50 | - | 170 |
| Nov 20, 2025 | 11.60 | 11.80 | 11.50 | 11.50 | 11.50 | -0.86% | 294 |
| Nov 19, 2025 | 11.60 | 11.80 | 11.40 | 11.60 | 11.60 | - | 1,557 |
| Nov 18, 2025 | 12.10 | 12.20 | 11.60 | 11.60 | 11.60 | -4.92% | 2,828 |
| Nov 17, 2025 | 12.80 | 12.90 | 12.20 | 12.20 | 12.20 | -1.61% | 451 |
| Nov 14, 2025 | 12.40 | 13.00 | 12.40 | 12.40 | 12.40 | -0.80% | 854 |
| Nov 13, 2025 | 12.40 | 12.70 | 12.40 | 12.50 | 12.50 | - | 100 |
| Nov 12, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Nov 11, 2025 | 12.50 | 14.00 | 12.50 | 12.60 | 12.60 | - | 90 |
| Nov 10, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 1 |
| Nov 7, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 201 |
| Nov 6, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Nov 5, 2025 | 12.40 | 12.80 | 12.40 | 12.60 | 12.60 | 0.80% | 1,200 |
| Nov 4, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - | - |
| Nov 3, 2025 | 12.40 | 13.00 | 12.40 | 12.50 | 12.50 | - | 152 |
| Oct 31, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Oct 30, 2025 | 12.50 | 12.90 | 12.50 | 12.60 | 12.60 | 0.80% | 2,202 |
| Oct 29, 2025 | 12.60 | 13.30 | 12.50 | 12.50 | 12.50 | -1.57% | 33 |
| Oct 28, 2025 | 12.60 | 13.20 | 12.60 | 12.70 | 12.70 | - | 1,610 |
| Oct 27, 2025 | 12.70 | 13.20 | 12.20 | 12.70 | 12.70 | -0.78% | 2,116 |
| Oct 24, 2025 | 13.00 | 13.30 | 12.80 | 12.80 | 12.80 | - | 1,000 |
| Oct 23, 2025 | 13.20 | 13.30 | 12.80 | 12.80 | 12.80 | -1.54% | 1,000 |
| Oct 22, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | - |
| Oct 21, 2025 | 12.80 | 13.20 | 12.80 | 12.80 | 12.80 | - | 200 |
| Oct 20, 2025 | 13.00 | 13.20 | 12.80 | 12.80 | 12.80 | -1.54% | 780 |
| Oct 17, 2025 | 12.70 | 13.20 | 12.70 | 13.00 | 13.00 | 2.36% | 100 |
| Oct 16, 2025 | 12.80 | 13.10 | 12.70 | 12.70 | 12.70 | -0.78% | 46 |
| Oct 15, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Oct 14, 2025 | 13.10 | 13.10 | 12.70 | 12.90 | 12.90 | -1.53% | 225 |
| Oct 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 10, 2025 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | - | 2,192 |
| Oct 9, 2025 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 1,900 |
| Oct 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 280 |
| Oct 7, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | - |
| Oct 6, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Oct 3, 2025 | 13.10 | 13.50 | 13.10 | 13.20 | 13.20 | - | 1,482 |
| Oct 2, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Oct 1, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - | - |
| Sep 30, 2025 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | - |
| Sep 29, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | - |
| Sep 26, 2025 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Sep 25, 2025 | 13.30 | 13.60 | 13.30 | 13.30 | 13.30 | - | 200 |
| Sep 24, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | - |
| Sep 23, 2025 | 13.20 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 30 |
| Sep 22, 2025 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Sep 19, 2025 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | - |
| Sep 18, 2025 | 13.50 | 13.80 | 13.30 | 13.30 | 13.30 | -0.75% | 1,200 |
| Sep 17, 2025 | 13.30 | 13.70 | 13.30 | 13.40 | 13.40 | 0.75% | 2,192 |
| Sep 16, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Sep 15, 2025 | 13.40 | 13.80 | 13.30 | 13.40 | 13.40 | -0.74% | 100 |
| Sep 12, 2025 | 13.40 | 13.70 | 13.40 | 13.50 | 13.50 | - | 727 |
| Sep 11, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | - |
| Sep 10, 2025 | 13.80 | 13.80 | 13.30 | 13.40 | 13.40 | -2.90% | - |
| Sep 9, 2025 | 13.80 | 14.10 | 13.70 | 13.80 | 13.54 | - | 270 |
| Sep 8, 2025 | 14.40 | 14.40 | 13.80 | 13.80 | 13.54 | -1.43% | 1,600 |
| Sep 5, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 13.74 | 0.72% | - |
| Sep 4, 2025 | 14.40 | 14.40 | 13.90 | 13.90 | 13.64 | -0.71% | 71 |
| Sep 3, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 13.74 | 0.72% | - |
| Sep 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.64 | - | - |
| Sep 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.64 | -0.71% | - |
| Aug 29, 2025 | 14.00 | 14.50 | 14.00 | 14.00 | 13.74 | - | 500 |
| Aug 28, 2025 | 14.00 | 14.40 | 14.00 | 14.00 | 13.74 | -0.71% | 250 |
| Aug 27, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 13.84 | 0.71% | - |
| Aug 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.74 | -0.71% | - |
| Aug 25, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 13.84 | -0.70% | - |
| Aug 22, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 13.94 | 0.71% | - |
| Aug 21, 2025 | 14.00 | 14.40 | 14.00 | 14.10 | 13.84 | 0.71% | 80 |
| Aug 20, 2025 | 14.00 | 14.10 | 14.00 | 14.00 | 13.74 | - | - |
| Aug 19, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 13.74 | - | - |
| Aug 18, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 13.74 | 0.72% | - |
| Aug 15, 2025 | 13.70 | 14.10 | 13.70 | 13.90 | 13.64 | 0.72% | 690 |
| Aug 14, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.54 | - | - |
| Aug 13, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.54 | 1.47% | - |
| Aug 12, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.35 | - | - |
| Aug 11, 2025 | 13.60 | 14.00 | 13.60 | 13.60 | 13.35 | - | 1,156 |
| Aug 8, 2025 | 13.60 | 14.00 | 13.60 | 13.60 | 13.35 | - | 72 |
| Aug 7, 2025 | 13.50 | 13.90 | 13.50 | 13.60 | 13.35 | 0.74% | 125 |
| Aug 6, 2025 | 13.50 | 13.90 | 13.40 | 13.50 | 13.25 | - | 150 |
| Aug 5, 2025 | 13.40 | 13.70 | 13.40 | 13.50 | 13.25 | 0.75% | 300 |
| Aug 4, 2025 | 13.30 | 14.10 | 13.30 | 13.40 | 13.15 | 0.75% | 80 |
| Aug 1, 2025 | 13.90 | 14.30 | 13.30 | 13.30 | 13.05 | -4.32% | 2,110 |
| Jul 31, 2025 | 14.00 | 14.20 | 13.90 | 13.90 | 13.64 | -0.71% | 500 |
| Jul 30, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 13.74 | 0.72% | - |
| Jul 29, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | 13.64 | - | - |
| Jul 28, 2025 | 13.90 | 14.40 | 13.90 | 13.90 | 13.64 | - | 2,452 |
| Jul 25, 2025 | 13.90 | 13.90 | 13.70 | 13.90 | 13.64 | - | - |
| Jul 24, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.64 | - | - |
| Jul 23, 2025 | 14.00 | 14.40 | 13.90 | 13.90 | 13.64 | -0.71% | 4,218 |
| Jul 22, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 13.74 | 0.72% | - |
| Jul 21, 2025 | 13.80 | 14.20 | 13.80 | 13.90 | 13.64 | 0.72% | 68 |