Telekom Austria AG (BIT:1TEA)
Italy · Delayed Price · Currency is EUR 9.45
+0.10 (1.07%)
At close: Apr 17, 2026
BIT:1TEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Apr 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Apr 14, 2026 | 9.55 | 9.55 | 9.55 | 9.45 | 9.45 | 0.43% | 104 |
| Apr 13, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.21% | - |
| Apr 10, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.64% | - |
| Apr 9, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.53% | - |
| Apr 8, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 2.39% | - |
| Apr 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.77% | - |
| Apr 2, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.54% | - |
| Apr 1, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.43% | - |
| Mar 31, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 2.22% | - |
| Mar 30, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.01% | - |
| Mar 27, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -2.40% | - |
| Mar 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.77% | - |
| Mar 25, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.77% | - |
| Mar 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Mar 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Mar 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.44% | - |
| Mar 19, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.42% | - |
| Mar 18, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.22% | - |
| Mar 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 16, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.11% | - |
| Mar 13, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.77% | - |
| Mar 12, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.66% | - |
| 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% | - |