Telekom Austria AG (BIT:1TEA)
Italy · Delayed Price · Currency is EUR 9.15
+0.10 (1.10%)
At close: Mar 11, 2026
Telekom Austria AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Mar 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Mar 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.52% | - |
| Mar 6, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.87% | - |
| Mar 5, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.97% | - |
| Mar 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.87% | - |
| Mar 3, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.16% | - |
| Mar 2, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.01% | - |
| Feb 27, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.11% | - |
| Feb 26, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% | - |
| Feb 25, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.56% | - |
| Feb 24, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -2.74% | - |
| Feb 23, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.82% | - |
| Feb 20, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.20% | - |
| Feb 19, 2026 | 9.56 | 9.56 | 9.56 | 9.76 | 9.76 | -0.41% | 50 |
| Feb 18, 2026 | 10.00 | 10.00 | 10.00 | 9.80 | 9.80 | 0.72% | 950 |
| Feb 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 3.40% | - |
| Feb 16, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.57% | - |
| Feb 13, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.62% | - |
| Feb 12, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 4.68% | - |
| Feb 11, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.76% | - |
| Feb 10, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.86% | - |
| Feb 9, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.48% | - |
| Feb 6, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.07% | - |
| Feb 5, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.43% | - |
| Feb 4, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 5.06% | - |
| Feb 3, 2026 | 8.67 | 8.67 | 8.67 | 8.89 | 8.89 | 1.02% | 1,000 |
| Feb 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.34% | - |
| Jan 30, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.79% | - |
| Jan 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.45% | - |
| Jan 28, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.68% | - |
| Jan 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.34% | - |
| Jan 26, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.01% | - |
| Jan 23, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.71% | - |
| Jan 22, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.27% | - |
| Jan 21, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.46% | - |
| Jan 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.91% | - |
| Jan 19, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.23% | - |
| Jan 16, 2026 | 9.21 | 9.21 | 9.21 | 8.76 | 8.76 | -0.23% | 2,000 |
| Jan 15, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.45% | - |
| Jan 14, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.23% | - |
| Jan 13, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | - |
| Jan 12, 2026 | 9.36 | 9.36 | 9.36 | 8.93 | 8.93 | 0.11% | 350 |
| Jan 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.00% | - |
| Jan 8, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Jan 7, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.11% | - |
| Jan 6, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.77% | - |
| Jan 5, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.55% | - |
| Jan 2, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 3.51% | - |
| Dec 30, 2025 | 8.54 | 8.60 | 8.54 | 8.83 | 8.83 | 0.46% | 1,100 |