Telia Lietuva, AB (VSE:TEL1L)
Lithuania
· Delayed Price · Currency is EUR 1.830
+0.010 (0.55%)
At close: Dec 5, 2025
Telia Lietuva, AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 4,060 |
| Dec 3, 2025 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | -0.27% | 15,899 |
| Dec 2, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.11% | 32,127 |
| Dec 1, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.28% | 14,734 |
| Nov 28, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | - | 6,993 |
| Nov 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | 8,178 |
| Nov 26, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | - | 38,923 |
| Nov 25, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.28% | 9,392 |
| Nov 24, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | - | 13,517 |
| Nov 21, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.28% | 31,308 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 5,716 |
| Nov 19, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.28% | 79,423 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 10,338 |
| Nov 17, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.28% | 10,104 |
| Nov 14, 2025 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.28% | 51,181 |
| Nov 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | 10,095 |
| Nov 12, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 26,205 |
| Nov 11, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 13,186 |
| Nov 10, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 16,308 |
| Nov 7, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -0.83% | 5,487 |
| Nov 6, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 26,597 |
| Nov 5, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 0.28% | 34,877 |
| Nov 4, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 17,906 |
| Nov 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 22,593 |
| Oct 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 16,036 |
| Oct 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 3,249 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -0.28% | 9,950 |
| Oct 28, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | - | 45,841 |
| Oct 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.28% | 16,974 |
| Oct 24, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -0.28% | 51,935 |
| Oct 23, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 0.56% | 103,625 |
| Oct 22, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | 6,414 |
| Oct 21, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | - | 18,677 |
| Oct 20, 2025 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 15,427 |
| Oct 17, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 26,958 |
| Oct 16, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 12,307 |
| Oct 15, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.28% | 19,921 |
| Oct 14, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -0.28% | 12,944 |
| Oct 13, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | - | 7,010 |
| Oct 10, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 17,168 |
| Oct 9, 2025 | 1.72 | 1.80 | 1.72 | 1.75 | 1.75 | 1.74% | 82,287 |
| Oct 8, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | - | 64,030 |
| Oct 7, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 12,036 |
| Oct 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 33,539 |
| Oct 3, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -0.29% | 11,175 |
| Oct 2, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.29% | 15,374 |
| Oct 1, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 10,300 |
| Sep 30, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 8,250 |
| Sep 29, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 26,378 |
| Sep 26, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | - | 5,032 |
| Sep 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 7,752 |
| Sep 24, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.29% | 22,546 |
| Sep 23, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.29% | 6,527 |
| Sep 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 6,683 |
| Sep 19, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.29% | 10,666 |
| Sep 18, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | - | 8,621 |
| Sep 17, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.29% | 5,246 |
| Sep 16, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | - | 7,119 |
| Sep 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.29% | 4,894 |
| Sep 12, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.29% | 41,082 |
| Sep 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 3,797 |
| Sep 10, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 13,454 |
| Sep 9, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.29% | 9,447 |
| Sep 8, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.29% | 12,813 |
| Sep 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 7,989 |
| Sep 4, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 23,329 |
| Sep 3, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 0.29% | 23,433 |
| Sep 2, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 20,164 |
| Sep 1, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.29% | 14,359 |
| Aug 29, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | - | 14,382 |
| Aug 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 10,201 |
| Aug 27, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | - | 12,979 |
| Aug 26, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.29% | 4,878 |
| Aug 25, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.29% | 11,753 |
| Aug 22, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 9,280 |
| Aug 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 4,027 |
| Aug 20, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.29% | 8,029 |
| Aug 19, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.29% | 8,675 |
| Aug 18, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 29,281 |
| Aug 14, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 22,857 |
| Aug 13, 2025 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.87% | 42,126 |
| Aug 12, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.59% | 35,013 |
| Aug 11, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | 18,497 |
| Aug 8, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.29% | 11,576 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 11,453 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 14,005 |
| Aug 5, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.29% | 25,534 |
| Aug 4, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 9,258 |
| Aug 1, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.29% | 33,600 |
| Jul 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 13,474 |
| Jul 30, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 23,423 |
| Jul 29, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 16,215 |
| Jul 28, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 8,617 |
| Jul 25, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 6,164 |
| Jul 24, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 16,918 |
| Jul 23, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.89% | 62,434 |
| Jul 22, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 49,830 |
| Jul 21, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 36,564 |
| Jul 18, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | - | 112,383 |
| Jul 17, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 27,310 |