Telekom Austria AG (FRA:TA1)
Germany · Delayed Price · Currency is EUR 9.02
-0.05 (-0.55%)
At close: Mar 27, 2026
FRA:TA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.08 | 9.22 | 9.02 | 9.02 | 9.02 | -0.55% | 66 |
| Mar 26, 2026 | 8.97 | 9.07 | 8.97 | 9.07 | 9.07 | 1.00% | 2 |
| Mar 25, 2026 | 9.23 | 9.37 | 8.98 | 8.98 | 8.98 | -2.71% | 4 |
| Mar 24, 2026 | 8.86 | 9.23 | 8.86 | 9.23 | 9.23 | 3.48% | 9 |
| Mar 23, 2026 | 8.81 | 9.04 | 8.80 | 8.92 | 8.92 | 0.22% | 3,902 |
| Mar 20, 2026 | 8.98 | 8.98 | 8.90 | 8.90 | 8.90 | -1.22% | 28 |
| Mar 19, 2026 | 9.15 | 9.32 | 9.00 | 9.01 | 9.01 | -1.85% | 420 |
| Mar 18, 2026 | 9.23 | 9.26 | 9.18 | 9.18 | 9.18 | 0.22% | 2 |
| Mar 17, 2026 | 9.13 | 9.29 | 9.07 | 9.16 | 9.16 | -2.35% | 414 |
| Mar 16, 2026 | 9.34 | 9.38 | 9.27 | 9.38 | 9.38 | 2.51% | 36 |
| Mar 13, 2026 | 9.15 | 9.33 | 9.15 | 9.15 | 9.15 | - | 39 |
| Mar 12, 2026 | 9.14 | 9.31 | 9.14 | 9.15 | 9.15 | -0.87% | 32 |
| Mar 11, 2026 | 9.25 | 9.45 | 9.23 | 9.23 | 9.23 | -0.11% | 56 |
| Mar 10, 2026 | 9.29 | 9.48 | 9.24 | 9.24 | 9.24 | -0.75% | 65 |
| Mar 9, 2026 | 9.31 | 9.32 | 9.12 | 9.31 | 9.31 | -1.59% | 715 |
| Mar 6, 2026 | 9.28 | 9.46 | 9.28 | 9.46 | 9.46 | 2.49% | 13 |
| Mar 5, 2026 | 9.25 | 9.39 | 9.23 | 9.23 | 9.23 | -0.97% | 211 |
| Mar 4, 2026 | 9.03 | 9.32 | 9.03 | 9.32 | 9.32 | 2.53% | 4 |
| Mar 3, 2026 | 9.44 | 9.44 | 9.00 | 9.09 | 9.09 | -4.62% | 396 |
| Mar 2, 2026 | 9.42 | 9.57 | 9.42 | 9.53 | 9.53 | 0.74% | 38 |
| Feb 27, 2026 | 9.45 | 9.53 | 9.45 | 9.46 | 9.46 | 0.11% | 132 |
| Feb 26, 2026 | 9.51 | 9.51 | 9.45 | 9.45 | 9.45 | -0.84% | - |
| Feb 25, 2026 | 9.75 | 9.75 | 9.53 | 9.53 | 9.53 | -2.26% | 87 |
| Feb 24, 2026 | 9.75 | 9.83 | 9.75 | 9.75 | 9.75 | - | 61 |
| Feb 23, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -0.81% | 710 |
| Feb 20, 2026 | 9.90 | 9.96 | 9.83 | 9.83 | 9.83 | -0.51% | 87 |
| Feb 19, 2026 | 9.94 | 10.02 | 9.88 | 9.88 | 9.88 | -0.50% | 109 |
| Feb 18, 2026 | 9.89 | 10.00 | 9.89 | 9.93 | 9.93 | 0.51% | 10 |
| Feb 17, 2026 | 9.72 | 10.02 | 9.72 | 9.88 | 9.88 | 1.44% | 241 |
| Feb 16, 2026 | 9.74 | 9.95 | 9.73 | 9.74 | 9.74 | -0.41% | 4,830 |
| Feb 13, 2026 | 9.80 | 9.84 | 9.73 | 9.78 | 9.78 | -0.20% | 15 |
| Feb 12, 2026 | 9.55 | 9.87 | 9.55 | 9.80 | 9.80 | 2.62% | 258 |
| Feb 11, 2026 | 9.42 | 9.58 | 9.42 | 9.55 | 9.55 | 1.60% | 19 |
| Feb 10, 2026 | 9.44 | 9.59 | 9.40 | 9.40 | 9.40 | -0.53% | 1,516 |
| Feb 9, 2026 | 9.44 | 9.59 | 9.44 | 9.45 | 9.45 | 0.32% | 2,020 |
| Feb 6, 2026 | 9.28 | 9.42 | 9.28 | 9.42 | 9.42 | 1.51% | 4 |
| Feb 5, 2026 | 9.37 | 9.39 | 9.19 | 9.28 | 9.28 | -0.85% | 572 |
| Feb 4, 2026 | 8.98 | 9.43 | 8.98 | 9.36 | 9.36 | 5.05% | 365 |
| Feb 3, 2026 | 9.01 | 9.03 | 8.91 | 8.91 | 8.91 | -0.67% | 100 |
| Feb 2, 2026 | 8.79 | 9.02 | 8.78 | 8.97 | 8.97 | 1.13% | 162 |
| Jan 30, 2026 | 8.87 | 8.98 | 8.81 | 8.87 | 8.87 | -0.34% | 107 |
| Jan 29, 2026 | 8.86 | 9.00 | 8.86 | 8.90 | 8.90 | 0.45% | 146 |
| Jan 28, 2026 | 8.86 | 8.91 | 8.73 | 8.86 | 8.86 | 0.45% | 171 |
| Jan 27, 2026 | 8.77 | 8.86 | 8.77 | 8.82 | 8.82 | 1.03% | 40 |
| Jan 26, 2026 | 8.84 | 8.87 | 8.73 | 8.73 | 8.73 | -0.46% | 11 |
| Jan 23, 2026 | 8.79 | 8.85 | 8.77 | 8.77 | 8.77 | -0.23% | 17 |
| Jan 22, 2026 | 8.84 | 8.89 | 8.65 | 8.79 | 8.79 | 0.92% | 550 |
| Jan 21, 2026 | 8.59 | 8.72 | 8.59 | 8.71 | 8.71 | 1.52% | 25 |
| Jan 20, 2026 | 8.77 | 8.77 | 8.58 | 8.58 | 8.58 | -2.50% | 10 |
| Jan 19, 2026 | 8.65 | 8.83 | 8.65 | 8.80 | 8.80 | 1.62% | 90 |