Telekom Slovenije, d.d. (LJSE:TLSG)
Slovenia
· Delayed Price · Currency is EUR 135.00
+2.00 (1.50%)
At close: Apr 28, 2026
Telekom Slovenije, d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 844 |
| Apr 24, 2026 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.76% | 1,212 |
| Apr 23, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 574 |
| Apr 22, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 1,913 |
| Apr 21, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | - | 286 |
| Apr 20, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 73 |
| Apr 17, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 97 |
| Apr 16, 2026 | 127.00 | 134.00 | 127.00 | 132.00 | 132.00 | 4.76% | 1,575 |
| Apr 15, 2026 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 2.44% | 1,472 |
| Apr 14, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1.65% | 821 |
| Apr 13, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 3.42% | 725 |
| Apr 10, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -1.68% | 329 |
| Apr 9, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 2.59% | 546 |
| Apr 8, 2026 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | - | 1,180 |
| Apr 7, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 1,109 |
| Apr 2, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 754 |
| Apr 1, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | 658 |
| Mar 31, 2026 | 108.00 | 113.00 | 108.00 | 111.00 | 111.00 | 0.91% | 1,453 |
| Mar 30, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 974 |
| Mar 27, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 310 |
| Mar 26, 2026 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 6,294 |
| Mar 25, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 410 |
| Mar 24, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 1,540 |
| Mar 23, 2026 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 3,496 |
| Mar 20, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 1,485 |
| Mar 19, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 1,783 |
| Mar 18, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 104 |
| Mar 17, 2026 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 961 |
| Mar 16, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 16 |
| Mar 13, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 531 |
| Mar 12, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 1,751 |
| Mar 11, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 286 |
| Mar 10, 2026 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2.70% | 530 |
| Mar 9, 2026 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | - | 2,302 |
| Mar 6, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 2.78% | 761 |
| Mar 5, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 3.85% | 2,036 |
| Mar 4, 2026 | 97.50 | 104.00 | 97.50 | 104.00 | 104.00 | 4.00% | 4,033 |
| Mar 3, 2026 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | -3.85% | 3,611 |
| Mar 2, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | -2.80% | 1,690 |
| Feb 27, 2026 | 104.00 | 107.00 | 102.00 | 107.00 | 107.00 | 1.90% | 1,691 |
| Feb 26, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 444 |
| Feb 25, 2026 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.98% | 800 |
| Feb 24, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 2.00% | 1,660 |
| Feb 23, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | -2.91% | 124 |
| Feb 20, 2026 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 118 |
| Feb 19, 2026 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 565 |
| Feb 18, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 225 |
| Feb 17, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 988 |
| Feb 16, 2026 | 98.50 | 101.00 | 98.50 | 101.00 | 101.00 | 2.54% | 1,687 |
| Feb 13, 2026 | 98.50 | 98.50 | 98.00 | 98.50 | 98.50 | 1.55% | 3,555 |
| Feb 12, 2026 | 98.00 | 98.50 | 97.00 | 97.00 | 97.00 | -0.51% | 950 |
| Feb 11, 2026 | 97.50 | 98.00 | 97.50 | 97.50 | 97.50 | -0.51% | 242 |
| Feb 10, 2026 | 97.50 | 98.00 | 97.00 | 98.00 | 98.00 | 0.51% | 353 |
| Feb 9, 2026 | 98.00 | 98.00 | 97.00 | 97.50 | 97.50 | 0.52% | 249 |
| Feb 6, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 30 |
| Feb 5, 2026 | 97.00 | 98.50 | 97.00 | 98.00 | 98.00 | 1.03% | 764 |
| Feb 4, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | -0.51% | 1,140 |
| Feb 3, 2026 | 97.00 | 98.50 | 97.00 | 97.50 | 97.50 | 0.52% | 2,079 |
| Feb 2, 2026 | 96.50 | 97.00 | 96.50 | 97.00 | 97.00 | - | 1,169 |
| Jan 30, 2026 | 96.00 | 97.00 | 95.50 | 97.00 | 97.00 | 0.52% | 694 |
| Jan 29, 2026 | 96.50 | 96.50 | 95.00 | 96.50 | 96.50 | - | 70 |
| Jan 28, 2026 | 95.50 | 96.50 | 95.50 | 96.50 | 96.50 | -0.52% | 264 |
| Jan 27, 2026 | 96.50 | 97.00 | 96.50 | 97.00 | 97.00 | 0.52% | 374 |
| Jan 26, 2026 | 96.00 | 96.50 | 95.00 | 96.50 | 96.50 | 1.05% | 715 |
| Jan 23, 2026 | 95.00 | 96.50 | 95.00 | 95.50 | 95.50 | 0.53% | 645 |
| Jan 22, 2026 | 94.50 | 95.00 | 93.50 | 95.00 | 95.00 | 0.53% | 421 |
| Jan 21, 2026 | 93.00 | 94.50 | 93.00 | 94.50 | 94.50 | 0.53% | 587 |
| Jan 20, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 0.53% | 221 |
| Jan 19, 2026 | 96.00 | 96.00 | 93.50 | 93.50 | 93.50 | -1.58% | 139 |
| Jan 16, 2026 | 94.50 | 95.00 | 94.50 | 95.00 | 95.00 | -0.52% | 214 |
| Jan 15, 2026 | 96.00 | 96.00 | 94.00 | 95.50 | 95.50 | -0.52% | 869 |
| Jan 14, 2026 | 95.50 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 185 |
| Jan 13, 2026 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | 2.15% | 1,561 |
| Jan 12, 2026 | 91.50 | 93.50 | 91.50 | 93.00 | 93.00 | 1.64% | 1,393 |
| Jan 9, 2026 | 91.00 | 92.00 | 90.50 | 91.50 | 91.50 | -0.54% | 97 |
| Jan 8, 2026 | 92.00 | 92.50 | 91.50 | 92.00 | 92.00 | -0.54% | 736 |
| Jan 7, 2026 | 92.00 | 92.50 | 91.00 | 92.50 | 92.50 | 0.54% | 634 |
| Jan 6, 2026 | 92.00 | 92.00 | 90.50 | 92.00 | 92.00 | 0.55% | 343 |
| Jan 5, 2026 | 91.00 | 92.00 | 90.50 | 91.50 | 91.50 | 1.10% | 636 |
| Dec 30, 2025 | 90.50 | 91.50 | 90.50 | 90.50 | 90.50 | - | 1,346 |
| Dec 29, 2025 | 90.50 | 91.00 | 90.00 | 90.50 | 90.50 | - | 207 |
| Dec 23, 2025 | 90.50 | 90.50 | 90.00 | 90.50 | 90.50 | -0.55% | 1,840 |
| Dec 22, 2025 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 0.55% | 53 |
| Dec 19, 2025 | 90.50 | 90.50 | 90.00 | 90.50 | 90.50 | -0.55% | 686 |
| Dec 18, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 4,803 |
| Dec 17, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -0.55% | 225 |
| Dec 16, 2025 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | -0.55% | 3 |
| Dec 15, 2025 | 90.50 | 91.00 | 90.00 | 91.00 | 91.00 | 0.55% | 2,801 |
| Dec 12, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | 79 |
| Dec 11, 2025 | 89.50 | 91.00 | 89.50 | 90.00 | 90.00 | 1.69% | 1,396 |
| Dec 10, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | 6 |
| Dec 9, 2025 | 89.50 | 89.50 | 87.50 | 87.50 | 87.50 | -1.69% | 346 |
| Dec 8, 2025 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -1.66% | 473 |
| 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 |