Telekom Austria AG (BIT:1TEA)
Italy · Delayed Price · Currency is EUR 9.45
0.00 (0.00%)
Last updated: Jun 2, 2026, 9:00 AM CET
BIT:1TEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.51% | - |
| Jun 2, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.20% | - |
| Jun 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% | - |
| May 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.41% | - |
| May 28, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -3.18% | - |
| May 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| May 26, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 2.34% | - |
| May 25, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.21% | - |
| May 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.09% | - |
| May 21, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | - |
| May 20, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.40% | - |
| May 19, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% | - |
| May 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2.24% | - |
| May 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| May 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.55% | - |
| May 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.31% | - |
| May 12, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.31% | - |
| May 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| May 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.40% | - |
| May 7, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.60% | - |
| May 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.47% | - |
| May 5, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 2.10% | - |
| May 4, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.11% | - |
| Apr 30, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.93% | - |
| Apr 29, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.89% | - |
| Apr 28, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.28% | - |
| Apr 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.99% | - |
| Apr 24, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.31% | - |
| Apr 23, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.05% | - |
| Apr 22, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 3.58% | - |
| Apr 21, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.39% | - |
| Apr 20, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.95% | - |
| Apr 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| 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% | - |