Telekom Austria AG (BIT:1TEA)
Italy · Delayed Price · Currency is EUR 9.81
-0.33 (-3.25%)
At close: Aug 14, 2026
BIT:1TEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.32% | - |
| Jul 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.28% | - |
| Jul 22, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.10% | - |
| Jul 21, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.89% | - |
| Jul 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| 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% | - |