Telia Company AB (publ) (FRA:TLS)
Germany
· Delayed Price · Currency is EUR 3.474
-0.014 (-0.40%)
Last updated: Dec 4, 2025, 8:07 AM CET
Telia Company AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.40% | - |
| Dec 3, 2025 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | 1.63% | 200 |
| Dec 2, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.09% | - |
| Dec 1, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.75% | - |
| Nov 28, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.38% | - |
| Nov 27, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.58% | - |
| Nov 26, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.78% | - |
| Nov 25, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.62% | - |
| Nov 24, 2025 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | 2.75% | 629 |
| Nov 21, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.68% | - |
| Nov 20, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Nov 19, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.36% | - |
| Nov 18, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.13% | - |
| Nov 17, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.90% | - |
| Nov 14, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.38% | - |
| Nov 13, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Nov 12, 2025 | 3.44 | 3.47 | 3.44 | 3.47 | 3.47 | 1.32% | 90 |
| Nov 11, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.49% | - |
| Nov 10, 2025 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | 1.69% | 1 |
| Nov 7, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.65% | - |
| Nov 6, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.95% | 218 |
| Nov 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.12% | - |
| Nov 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.36% | - |
| Nov 3, 2025 | 3.38 | 3.39 | 3.37 | 3.39 | 3.39 | -0.06% | 908 |
| Oct 31, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.47% | - |
| Oct 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.89% | - |
| Oct 29, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.62% | 3,000 |
| Oct 28, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.35 | -1.11% | - |
| Oct 27, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.38 | -0.98% | - |
| Oct 24, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.42 | 5.90% | 325 |
| Oct 23, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.23 | 0.49% | - |
| Oct 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -0.76% | - |
| Oct 21, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.24 | -0.58% | 3 |
| Oct 20, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.26 | 1.63% | 454 |
| Oct 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.20 | -1.13% | - |
| Oct 16, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.24 | -0.51% | 5 |
| Oct 15, 2025 | 3.27 | 3.30 | 3.27 | 3.30 | 3.26 | 3.61% | 2,000 |
| Oct 14, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.14 | -1.12% | - |
| Oct 13, 2025 | 3.25 | 3.25 | 3.22 | 3.22 | 3.18 | 0.06% | 1 |
| Oct 10, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.18 | -0.06% | 15 |
| Oct 9, 2025 | 3.21 | 3.22 | 3.21 | 3.22 | 3.18 | 0.94% | 20 |
| Oct 8, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.15 | -0.87% | - |
| Oct 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | 0.34% | - |
| Oct 6, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.17 | -0.74% | - |
| Oct 3, 2025 | 3.24 | 3.24 | 3.23 | 3.23 | 3.19 | -0.43% | 201 |
| Oct 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.20 | -0.73% | - |
| Oct 1, 2025 | 3.23 | 3.27 | 3.23 | 3.27 | 3.23 | 2.51% | 5 |
| Sep 30, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.15 | -0.96% | - |
| Sep 29, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | 0.12% | 1,000 |
| Sep 26, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.17 | 0.37% | 900 |
| Sep 25, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.16 | 1.23% | 10 |
| Sep 24, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.12 | -0.47% | - |
| Sep 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | -1.76% | - |
| Sep 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | -0.46% | - |
| Sep 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.21 | -1.39% | - |
| Sep 18, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.26 | 0.09% | 100 |
| Sep 17, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.25 | 0.79% | 1,094 |
| Sep 16, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.23 | -0.46% | - |
| Sep 15, 2025 | 3.31 | 3.31 | 3.29 | 3.29 | 3.24 | -0.45% | 800 |
| Sep 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.26 | 0.92% | - |
| Sep 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.23 | -0.88% | - |
| Sep 10, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.26 | 2.61% | 3,000 |
| Sep 9, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | -1.02% | - |
| Sep 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.21 | -0.46% | - |
| Sep 5, 2025 | 3.23 | 3.26 | 3.23 | 3.26 | 3.22 | 1.59% | 2,000 |
| Sep 4, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.17 | 0.63% | 8 |
| Sep 3, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.15 | -1.42% | - |
| Sep 2, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.20 | 2.08% | 8 |
| Sep 1, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.13 | 0.73% | - |
| Aug 29, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.11 | -0.97% | - |
| Aug 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | 0.54% | - |
| Aug 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.12 | -0.44% | - |
| Aug 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | -0.75% | - |
| Aug 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | 0.85% | - |
| Aug 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | -0.87% | - |
| Aug 21, 2025 | 3.19 | 3.20 | 3.18 | 3.20 | 3.16 | 0.47% | 2,000 |
| Aug 20, 2025 | 3.14 | 3.19 | 3.14 | 3.19 | 3.14 | 0.79% | 2,000 |
| Aug 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.12 | 0.76% | - |
| Aug 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.10 | 0.10% | - |
| Aug 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | 2.28% | - |
| Aug 14, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | -0.81% | - |
| Aug 13, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.05 | -0.13% | 2,300 |
| Aug 12, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.05 | 0.49% | 4 |
| Aug 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.04 | -0.52% | - |
| Aug 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | -1.81% | - |
| Aug 7, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.11 | - | - |
| Aug 6, 2025 | 3.14 | 3.15 | 3.14 | 3.15 | 3.11 | 0.54% | 10 |
| Aug 5, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.09 | 0.90% | 1,004 |
| Aug 4, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.07 | 1.30% | - |
| Aug 1, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.03 | -0.97% | - |
| Jul 31, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.06 | 0.39% | 4 |
| Jul 30, 2025 | 3.11 | 3.11 | 3.09 | 3.09 | 3.04 | -1.63% | 1,000 |
| Jul 29, 2025 | 3.13 | 3.14 | 3.12 | 3.14 | 3.05 | -0.70% | 217 |
| Jul 28, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | 3.07 | -0.41% | 300 |
| Jul 25, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.08 | -1.21% | - |
| Jul 24, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.12 | - | 50 |
| Jul 23, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.12 | 1.29% | - |
| Jul 22, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.08 | 2.92% | 700 |
| Jul 21, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.99 | -0.77% | - |
| Jul 18, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.02 | 5.26% | 2 |