Telekom Austria AG (BIT:1TEA)
Italy · Delayed Price · Currency is EUR 9.02
+0.02 (0.22%)
At close: Oct 2, 2026
BIT:1TEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.22% | - |
| Oct 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Sep 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.99% | - |
| Sep 29, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -3.19% | - |
| Sep 28, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - | - |
| Sep 25, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.11% | - |
| Sep 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.87% | - |
| Sep 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.03% | - |
| Sep 22, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.05% | - |
| Sep 21, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.31% | - |
| Sep 18, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.35% | - |
| Sep 17, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.71% | - |
| Sep 16, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -3.14% | - |
| Sep 15, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | - |
| Sep 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% | - |
| Sep 11, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.39% | - |
| Sep 10, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.20% | - |
| Sep 9, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.20% | - |
| Sep 8, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Sep 7, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | - |
| Sep 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% | - |
| Sep 3, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.40% | - |
| Sep 2, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.30% | - |
| Sep 1, 2026 | 9.92 | 9.99 | 9.92 | 9.99 | 9.99 | -1.28% | 180 |
| Aug 31, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.80% | - |
| Aug 28, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.21% | - |
| Aug 27, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.36% | - |
| Aug 26, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.20% | - |
| Aug 25, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.17% | - |
| Aug 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% | - |
| Aug 21, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% | - |
| Aug 20, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.79% | - |
| Aug 19, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.40% | - |
| Aug 18, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.00% | - |
| Aug 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2.14% | - |
| Aug 14, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -3.25% | - |
| Aug 13, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.80% | - |
| Aug 12, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.18% | - |
| Aug 11, 2026 | 10.56 | 10.62 | 10.56 | 10.18 | 10.18 | 0.99% | 1,225 |
| Aug 10, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.79% | - |
| Aug 7, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.17% | - |
| Aug 6, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.96% | - |
| Aug 5, 2026 | 10.48 | 10.48 | 10.48 | 10.38 | 10.38 | 2.77% | 150 |
| Aug 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.59% | - |
| Aug 3, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.20% | - |
| Jul 31, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.78% | - |
| Jul 30, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -4.47% | - |
| Jul 29, 2026 | 10.52 | 10.52 | 10.52 | 10.74 | 10.74 | 3.27% | 4 |
| Jul 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 6.67% | - |
| Jul 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.31% | - |