Telekom Austria AG (FRA:TA1)
Germany · Delayed Price · Currency is EUR 9.18
-0.12 (-1.29%)
At close: Aug 1, 2025, 10:00 PM CET
Telekom Austria AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.32 | 9.32 | 9.18 | 9.18 | - | -1.29% | 1 |
| Jul 31, 2025 | 9.08 | 9.30 | 9.08 | 9.30 | - | 0.76% | 2,100 |
| Jul 30, 2025 | 9.29 | 9.33 | 9.23 | 9.23 | - | 0.87% | 1,209 |
| Jul 29, 2025 | 9.22 | 9.22 | 9.15 | 9.15 | - | -1.61% | 2,043 |
| Jul 28, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | - | -1.59% | 2,879 |
| Jul 25, 2025 | 9.46 | 9.46 | 9.45 | 9.45 | - | -1.15% | 500 |
| Jul 24, 2025 | 9.61 | 9.61 | 9.56 | 9.56 | - | 1.70% | 1,897 |
| Jul 23, 2025 | 9.49 | 9.49 | 9.40 | 9.40 | - | -2.69% | 1,727 |
| Jul 22, 2025 | 9.60 | 9.66 | 9.56 | 9.66 | - | -1.23% | 6,158 |
| Jul 21, 2025 | 9.71 | 9.78 | 9.71 | 9.78 | - | 1.24% | 197 |
| Jul 18, 2025 | 9.68 | 9.68 | 9.66 | 9.66 | - | - | 1 |
| Jul 17, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | - | 0.94% | 625 |
| Jul 16, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | - | 625 |
| Jul 15, 2025 | 9.64 | 9.64 | 9.57 | 9.57 | - | -1.03% | 196 |
| Jul 14, 2025 | 9.69 | 9.69 | 9.67 | 9.67 | - | 0.21% | 36 |
| Jul 11, 2025 | 9.76 | 9.76 | 9.65 | 9.65 | - | 0.63% | 100 |
| Jul 10, 2025 | 9.73 | 9.73 | 9.59 | 9.59 | - | -1.54% | 1,680 |
| Jul 9, 2025 | 9.83 | 9.83 | 9.62 | 9.74 | - | -0.20% | 2,425 |
| Jul 8, 2025 | 9.75 | 9.84 | 9.75 | 9.76 | - | 0.21% | 512 |
| Jul 7, 2025 | 9.66 | 9.75 | 9.66 | 9.74 | - | 1.56% | 1,446 |
| Jul 4, 2025 | 9.47 | 9.60 | 9.47 | 9.59 | - | -0.31% | 1,705 |
| Jul 3, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | -0.31% | 10,284 |
| Jul 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | 2.01% | 10,284 |
| Jul 1, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | - | 50 |
| Jun 30, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | - | 243 |
| Jun 27, 2025 | 9.55 | 9.55 | 9.46 | 9.46 | - | - | 243 |
| Jun 26, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | 0.42% | 375 |
| Jun 25, 2025 | 9.45 | 9.45 | 9.42 | 9.42 | - | -1.77% | 375 |
| Jun 24, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | - | - | 300 |
| Jun 23, 2025 | 9.60 | 9.60 | 9.59 | 9.59 | - | 1.16% | 300 |
| Jun 20, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | - | -0.84% | 33 |
| Jun 19, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | 0.84% | 33 |
| Jun 18, 2025 | 9.50 | 9.50 | 9.48 | 9.48 | - | -0.11% | 593 |
| Jun 17, 2025 | 9.32 | 9.49 | 9.32 | 9.49 | - | 0.96% | 33 |
| Jun 16, 2025 | 9.44 | 9.44 | 9.37 | 9.40 | - | 0.43% | 700 |
| Jun 13, 2025 | 9.14 | 9.36 | 9.14 | 9.36 | - | 0.11% | 1,520 |
| Jun 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -0.21% | 10 |
| Jun 11, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | - | -1.78% | 10 |
| Jun 10, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | -1.34% | 10 |
| Jun 9, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | - | 10 |
| Jun 6, 2025 | 9.65 | 9.67 | 9.65 | 9.67 | - | 3.87% | 16 |
| Jun 5, 2025 | 9.40 | 9.40 | 9.31 | 9.31 | - | -5.77% | 100 |
| Jun 4, 2025 | 9.82 | 9.88 | 9.78 | 9.88 | - | 2.17% | 1,538 |
| Jun 3, 2025 | 9.82 | 9.82 | 9.67 | 9.67 | - | -2.03% | 80 |
| Jun 2, 2025 | 9.74 | 9.87 | 9.74 | 9.87 | - | -0.30% | 1,408 |
| May 30, 2025 | 9.79 | 9.90 | 9.75 | 9.90 | - | 2.38% | 49 |
| May 29, 2025 | 9.68 | 9.70 | 9.67 | 9.67 | - | -3.30% | 1,147 |
| May 28, 2025 | 10.04 | 10.10 | 10.00 | 10.00 | - | 0.70% | 6,695 |
| May 27, 2025 | 10.04 | 10.04 | 9.93 | 9.93 | - | 0.10% | 14,070 |
| May 26, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | -1.20% | 80 |