Telekom Austria AG (BIT:1TEA)
Italy · Delayed Price · Currency is EUR 9.55
0.00 (0.00%)
At close: Jul 17, 2026
BIT:1TEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.40% | - |
| Jul 16, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.40% | - |
| Jul 15, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | - |
| Jul 14, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Jul 13, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2.76% | - |
| Jul 10, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 2.20% | - |
| Jul 9, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.10% | - |
| Jul 8, 2026 | 9.52 | 9.52 | 9.52 | 9.55 | 9.55 | -1.44% | 1 |
| Jul 7, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 4.76% | - |
| Jul 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| Jul 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -6.74% | 1 |
| Jul 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.33% | - |
| Jul 1, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 14.39% | - |
| Jun 30, 2026 | 9.50 | 9.51 | 8.55 | 8.55 | 8.55 | -12.22% | 88 |
| Jun 29, 2026 | 11.08 | 11.08 | 9.77 | 9.74 | 9.74 | -3.37% | 90 |
| Jun 26, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2.65% | - |
| Jun 25, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 9.82 | 67.87% | - |
| Jun 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.85 | -44.24% | - |
| Jun 23, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.49 | 4.19% | - |
| Jun 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.07 | 5.85% | - |
| Jun 19, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.51 | -0.80% | - |
| Jun 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.59 | -0.79% | - |
| Jun 17, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.67 | 0.80% | - |
| Jun 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.59 | 0.81% | - |
| Jun 15, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.51 | 2.48% | - |
| Jun 12, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.28 | -3.97% | - |
| Jun 11, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.67 | 0.40% | - |
| Jun 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.63 | - | - |
| Jun 9, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.63 | - | - |
| Jun 8, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.63 | 3.08% | - |
| Jun 5, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.34 | -1.22% | - |
| Jun 4, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.46 | -0.10% | - |
| Jun 3, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.47 | 0.51% | - |
| Jun 2, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.42 | 0.20% | - |
| Jun 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.40 | 0.20% | - |
| May 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.38 | 0.41% | - |
| May 28, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.34 | -3.18% | - |
| May 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.65 | - | - |
| May 26, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.65 | 2.34% | - |
| May 25, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.43 | -1.21% | - |
| May 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.54 | -1.09% | - |
| May 21, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.65 | -0.20% | - |
| May 20, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.67 | 0.40% | - |
| May 19, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.63 | 0.20% | - |
| May 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.61 | 2.24% | - |
| May 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.40 | -3.92% | - |
| May 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.78 | 3.55% | - |
| May 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.45 | 0.31% | - |
| May 12, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.42 | -1.31% | - |
| May 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.54 | 1.02% | - |