Telekom Slovenije, d.d. (LJSE:TLSG)
Slovenia
· Delayed Price · Currency is EUR 90.50
-1.00 (-1.09%)
At close: Dec 5, 2025
Telekom Slovenije, d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | -1.09% | 528 |
| Dec 4, 2025 | 92.00 | 92.00 | 86.00 | 91.50 | 91.50 | -0.54% | 323 |
| Dec 3, 2025 | 90.50 | 92.50 | 90.50 | 92.00 | 92.00 | 2.79% | 396 |
| Dec 2, 2025 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -0.56% | 449 |
| Dec 1, 2025 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | 0.56% | 282 |
| Nov 28, 2025 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | 0.56% | 40 |
| Nov 27, 2025 | 86.50 | 89.00 | 86.50 | 89.00 | 89.00 | 3.49% | 1,276 |
| Nov 26, 2025 | 84.50 | 86.50 | 84.50 | 86.00 | 86.00 | 2.38% | 2,300 |
| Nov 25, 2025 | 86.00 | 86.00 | 83.50 | 84.00 | 84.00 | -2.33% | 1,176 |
| Nov 24, 2025 | 86.00 | 86.00 | 85.50 | 86.00 | 86.00 | -1.71% | 250 |
| Nov 21, 2025 | 87.50 | 87.50 | 87.00 | 87.50 | 87.50 | -0.57% | 344 |
| Nov 20, 2025 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 1.15% | 61 |
| Nov 19, 2025 | 89.50 | 89.50 | 87.00 | 87.00 | 87.00 | -2.79% | 354 |
| Nov 18, 2025 | 89.00 | 90.00 | 88.50 | 89.50 | 89.50 | 0.56% | 449 |
| Nov 17, 2025 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | -0.56% | 511 |
| Nov 14, 2025 | 90.00 | 90.50 | 89.50 | 89.50 | 89.50 | -1.10% | 39 |
| Nov 13, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | - | 210 |
| Nov 12, 2025 | 90.00 | 90.50 | 89.00 | 90.50 | 90.50 | 1.12% | 743 |
| Nov 11, 2025 | 89.00 | 89.50 | 88.50 | 89.50 | 89.50 | - | 195 |
| Nov 10, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | 225 |
| Nov 7, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.68% | 773 |
| Nov 6, 2025 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | -0.56% | 85 |
| Nov 5, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | -1.10% | 24 |
| Nov 4, 2025 | 90.50 | 91.00 | 90.00 | 91.00 | 91.00 | - | 109 |
| Nov 3, 2025 | 92.50 | 92.50 | 91.00 | 91.00 | 91.00 | -0.55% | 446 |
| Oct 30, 2025 | 93.00 | 93.00 | 91.50 | 91.50 | 91.50 | 0.55% | 125 |
| Oct 29, 2025 | 92.00 | 92.50 | 91.00 | 91.00 | 91.00 | -1.62% | 376 |
| Oct 28, 2025 | 91.50 | 92.50 | 91.50 | 92.50 | 92.50 | 2.78% | 137 |
| Oct 27, 2025 | 92.50 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | 532 |
| Oct 24, 2025 | 93.00 | 93.50 | 93.00 | 93.00 | 93.00 | - | 366 |
| Oct 23, 2025 | 93.50 | 93.50 | 90.00 | 93.00 | 93.00 | - | 1,853 |
| Oct 22, 2025 | 93.00 | 93.50 | 92.00 | 93.00 | 93.00 | 1.09% | 3,739 |
| Oct 21, 2025 | 93.00 | 93.50 | 92.00 | 92.00 | 92.00 | -1.08% | 1,006 |
| Oct 20, 2025 | 93.50 | 93.50 | 92.50 | 93.00 | 93.00 | -0.53% | 371 |
| Oct 17, 2025 | 95.00 | 95.00 | 93.50 | 93.50 | 93.50 | -1.06% | 221 |
| Oct 16, 2025 | 92.50 | 94.50 | 92.50 | 94.50 | 94.50 | -0.53% | 114 |
| Oct 15, 2025 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 3.26% | 633 |
| Oct 14, 2025 | 93.00 | 93.50 | 92.00 | 92.00 | 92.00 | -1.60% | 164 |
| Oct 13, 2025 | 94.50 | 94.50 | 92.00 | 93.50 | 93.50 | 1.63% | 325 |
| Oct 10, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.08% | 464 |
| Oct 9, 2025 | 94.00 | 94.50 | 93.00 | 93.00 | 93.00 | -1.06% | 318 |
| Oct 8, 2025 | 94.50 | 94.50 | 94.00 | 94.00 | 94.00 | -1.05% | 120 |
| Oct 7, 2025 | 95.50 | 95.50 | 94.50 | 95.00 | 95.00 | -1.04% | 166 |
| Oct 6, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 256 |
| Oct 3, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 155 |
| Oct 2, 2025 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | - | 327 |
| Oct 1, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 59 |
| Sep 30, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 708 |
| Sep 29, 2025 | 93.00 | 94.50 | 93.00 | 94.00 | 94.00 | 1.08% | 65 |
| Sep 26, 2025 | 94.50 | 94.50 | 92.00 | 93.00 | 93.00 | -2.11% | 339 |
| Sep 25, 2025 | 94.50 | 95.00 | 94.50 | 95.00 | 95.00 | -0.52% | 13 |
| Sep 24, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.06% | 9 |
| Sep 23, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | -0.53% | 75 |
| Sep 22, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | 150 |
| Sep 19, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 0.52% | 362 |
| Sep 18, 2025 | 94.50 | 95.50 | 92.00 | 95.50 | 95.50 | 0.53% | 792 |
| Sep 17, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 58 |
| Sep 16, 2025 | 94.50 | 96.50 | 94.50 | 96.00 | 96.00 | 0.52% | 82 |
| Sep 15, 2025 | 96.50 | 97.00 | 95.50 | 95.50 | 95.50 | -1.04% | 698 |
| Sep 12, 2025 | 96.00 | 96.50 | 96.00 | 96.50 | 96.50 | 0.52% | 508 |
| Sep 11, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | 219 |
| Sep 10, 2025 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -0.52% | 354 |
| Sep 9, 2025 | 96.00 | 96.50 | 95.50 | 95.50 | 95.50 | - | 611 |
| Sep 8, 2025 | 95.50 | 96.00 | 90.00 | 95.50 | 95.50 | -1.04% | 1,576 |
| Sep 5, 2025 | 93.50 | 96.50 | 93.50 | 96.50 | 96.50 | 2.66% | 715 |
| Sep 4, 2025 | 95.50 | 95.50 | 94.00 | 94.00 | 94.00 | -2.59% | 600 |
| Sep 3, 2025 | 96.00 | 96.50 | 95.00 | 96.50 | 96.50 | 0.52% | 53 |
| Sep 2, 2025 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 778 |
| Sep 1, 2025 | 95.50 | 96.00 | 95.00 | 95.00 | 95.00 | -1.55% | 390 |
| Aug 29, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | -0.52% | 427 |
| Aug 28, 2025 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | -0.51% | 821 |
| Aug 27, 2025 | 97.00 | 98.00 | 97.00 | 97.50 | 97.50 | -0.51% | 137 |
| Aug 26, 2025 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | - | 513 |
| Aug 25, 2025 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 424 |
| Aug 22, 2025 | 98.00 | 98.50 | 97.00 | 97.00 | 97.00 | -1.02% | 270 |
| Aug 21, 2025 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | 1.03% | 579 |
| Aug 20, 2025 | 96.50 | 98.00 | 96.00 | 97.00 | 97.00 | -3.96% | 1,320 |
| Aug 19, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 97.00 | -0.98% | 650 |
| Aug 18, 2025 | 101.00 | 104.00 | 101.00 | 102.00 | 97.96 | - | 1,354 |
| Aug 14, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 97.96 | 2.00% | 531 |
| Aug 13, 2025 | 99.00 | 102.00 | 99.00 | 100.00 | 96.04 | 1.01% | 3,629 |
| Aug 12, 2025 | 99.00 | 99.00 | 98.50 | 99.00 | 95.08 | 0.51% | 1,185 |
| Aug 11, 2025 | 98.00 | 98.50 | 97.50 | 98.50 | 94.60 | 1.03% | 2,125 |
| Aug 8, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | 93.64 | -0.51% | 126 |
| Aug 7, 2025 | 98.00 | 98.00 | 97.50 | 98.00 | 94.12 | - | 196 |
| Aug 6, 2025 | 98.00 | 98.50 | 98.00 | 98.00 | 94.12 | 0.51% | 176 |
| Aug 5, 2025 | 96.50 | 97.50 | 96.00 | 97.50 | 93.64 | 1.04% | 730 |
| Aug 4, 2025 | 95.00 | 96.50 | 95.00 | 96.50 | 92.68 | 1.58% | 343 |
| Aug 1, 2025 | 97.50 | 97.50 | 95.00 | 95.00 | 91.24 | -1.55% | 514 |
| Jul 31, 2025 | 94.00 | 96.50 | 94.00 | 96.50 | 92.68 | 2.12% | 2,551 |
| Jul 30, 2025 | 95.00 | 95.00 | 94.00 | 94.50 | 90.76 | -0.53% | 301 |
| Jul 29, 2025 | 95.00 | 95.00 | 93.50 | 95.00 | 91.24 | 0.53% | 1,663 |
| Jul 28, 2025 | 94.50 | 95.00 | 94.50 | 94.50 | 90.76 | -0.53% | 487 |
| Jul 25, 2025 | 94.50 | 95.00 | 94.50 | 95.00 | 91.24 | 0.53% | 483 |
| Jul 24, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 90.76 | -0.53% | 230 |
| Jul 23, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 91.24 | 1.60% | 708 |
| Jul 22, 2025 | 93.00 | 93.50 | 93.00 | 93.50 | 89.80 | 0.54% | 1,140 |
| Jul 21, 2025 | 92.50 | 93.00 | 92.50 | 93.00 | 89.32 | - | 1,938 |
| Jul 18, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 89.32 | -0.53% | 171 |
| Jul 17, 2025 | 95.00 | 95.00 | 93.00 | 93.50 | 89.80 | - | 668 |