Telekom Austria AG (ETR:TA1)
Germany · Delayed Price · Currency is EUR 9.83
+0.09 (0.92%)
Sep 15, 2025, 5:35 PM CET
Telekom Austria AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 9.71 | 9.83 | 9.68 | 9.83 | 9.83 | 0.92% | 3,600 |
| Sep 12, 2025 | 9.69 | 9.74 | 9.69 | 9.74 | 9.74 | 0.83% | 70 |
| Sep 11, 2025 | 9.42 | 9.68 | 9.42 | 9.66 | 9.66 | 1.68% | 531 |
| Sep 10, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -0.11% | 771 |
| Sep 9, 2025 | 9.46 | 9.51 | 9.40 | 9.51 | 9.51 | 0.21% | 20 |
| Sep 8, 2025 | 9.47 | 9.49 | 9.43 | 9.49 | 9.49 | -0.73% | 241 |
| Sep 5, 2025 | 9.54 | 9.56 | 9.54 | 9.56 | 9.56 | -0.42% | 25 |
| Sep 4, 2025 | 9.59 | 9.60 | 9.59 | 9.60 | 9.60 | 1.16% | 1 |
| Sep 3, 2025 | 9.57 | 9.57 | 9.48 | 9.49 | 9.49 | -1.56% | 54 |
| Sep 2, 2025 | 9.60 | 9.71 | 9.59 | 9.64 | 9.64 | 1.26% | 373 |
| Sep 1, 2025 | 9.37 | 9.60 | 9.37 | 9.52 | 9.52 | 1.60% | 654 |
| Aug 29, 2025 | 9.38 | 9.38 | 9.37 | 9.37 | 9.37 | -0.43% | 55 |
| Aug 28, 2025 | 9.23 | 9.41 | 9.23 | 9.41 | 9.41 | - | 11 |
| Aug 27, 2025 | 9.49 | 9.49 | 9.41 | 9.41 | 9.41 | -0.84% | 1 |
| Aug 26, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.42% | 10 |
| Aug 25, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.73% | 10 |
| Aug 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.31% | 10 |
| Aug 21, 2025 | 9.56 | 9.57 | 9.56 | 9.57 | 9.57 | -0.73% | 10 |
| Aug 20, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.63% | 200 |
| Aug 19, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.63% | 404 |
| Aug 18, 2025 | 9.47 | 9.52 | 9.47 | 9.52 | 9.52 | 0.85% | 404 |
| Aug 15, 2025 | 9.48 | 9.48 | 9.44 | 9.44 | 9.44 | -0.32% | 140 |
| Aug 14, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.85% | 500 |
| Aug 13, 2025 | 9.47 | 9.47 | 9.39 | 9.39 | 9.39 | 0.43% | 500 |
| Aug 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.65% | 2,933 |
| Aug 11, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.65% | 2,933 |
| Aug 8, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.87% | 2,933 |
| Aug 7, 2025 | 9.16 | 9.16 | 9.10 | 9.15 | 9.15 | - | 2,933 |
| Aug 6, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | 30 |
| Aug 5, 2025 | 9.00 | 9.12 | 9.00 | 9.10 | 9.10 | -0.33% | 1,328 |
| Aug 4, 2025 | 9.29 | 9.29 | 9.13 | 9.13 | 9.13 | -0.54% | 73 |
| Aug 1, 2025 | 9.32 | 9.32 | 9.18 | 9.18 | 9.18 | -1.29% | 1 |
| Jul 31, 2025 | 9.08 | 9.30 | 9.08 | 9.30 | 9.30 | 0.76% | 2,100 |
| Jul 30, 2025 | 9.29 | 9.33 | 9.23 | 9.23 | 9.23 | 0.87% | 1,209 |
| Jul 29, 2025 | 9.22 | 9.22 | 9.15 | 9.15 | 9.15 | -1.61% | 2,043 |
| Jul 28, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -1.59% | 2,879 |
| Jul 25, 2025 | 9.46 | 9.46 | 9.45 | 9.45 | 9.45 | -1.15% | 500 |
| Jul 24, 2025 | 9.61 | 9.61 | 9.56 | 9.56 | 9.56 | 1.70% | 1,897 |
| Jul 23, 2025 | 9.49 | 9.49 | 9.40 | 9.40 | 9.40 | -2.69% | 1,727 |
| Jul 22, 2025 | 9.60 | 9.66 | 9.56 | 9.66 | 9.66 | -1.23% | 6,158 |
| Jul 21, 2025 | 9.71 | 9.78 | 9.71 | 9.78 | 9.78 | 1.24% | 197 |
| Jul 18, 2025 | 9.68 | 9.68 | 9.66 | 9.66 | 9.66 | - | 1 |
| Jul 17, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.42% | 625 |
| Jul 16, 2025 | 9.59 | 9.62 | 9.57 | 9.62 | 9.62 | 0.52% | 625 |
| Jul 15, 2025 | 9.64 | 9.64 | 9.57 | 9.57 | 9.57 | -1.03% | 196 |
| Jul 14, 2025 | 9.69 | 9.69 | 9.67 | 9.67 | 9.67 | 0.21% | 36 |
| Jul 11, 2025 | 9.76 | 9.76 | 9.65 | 9.65 | 9.65 | 0.63% | 100 |
| Jul 10, 2025 | 9.73 | 9.73 | 9.59 | 9.59 | 9.59 | -1.54% | 1,680 |
| Jul 9, 2025 | 9.83 | 9.83 | 9.62 | 9.74 | 9.74 | -0.20% | 2,425 |
| Jul 8, 2025 | 9.75 | 9.84 | 9.75 | 9.76 | 9.76 | 0.21% | 512 |