Telekom Austria AG (FRA:TA1)
Germany · Delayed Price · Currency is EUR 9.83
+0.09 (0.92%)
At close: Sep 15, 2025
Telekom Austria AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.38 | 9.38 | 9.03 | 9.03 | 9.03 | -1.85% | 237 |
| Sep 26, 2025 | 8.86 | 9.20 | 8.86 | 9.20 | 9.20 | 3.95% | - |
| Sep 25, 2025 | 8.98 | 9.08 | 8.85 | 8.85 | 8.85 | -2.75% | 27 |
| Sep 24, 2025 | 9.10 | 9.16 | 9.10 | 9.10 | 9.10 | -0.22% | 4 |
| Sep 23, 2025 | 9.15 | 9.41 | 9.12 | 9.12 | 9.12 | -0.33% | 108 |
| Sep 22, 2025 | 9.04 | 9.21 | 9.04 | 9.15 | 9.15 | 1.22% | 39 |
| Sep 19, 2025 | 9.34 | 9.46 | 9.04 | 9.04 | 9.04 | -3.21% | 5 |
| Sep 18, 2025 | 9.39 | 9.44 | 9.33 | 9.34 | 9.34 | -1.16% | 16 |
| Sep 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Sep 16, 2025 | 9.73 | 9.73 | 9.45 | 9.45 | 9.45 | -2.68% | - |
| Sep 15, 2025 | 9.65 | 9.82 | 9.65 | 9.71 | 9.71 | 0.83% | 5 |
| Sep 12, 2025 | 9.62 | 9.75 | 9.62 | 9.63 | 9.63 | 0.21% | 31 |
| Sep 11, 2025 | 9.38 | 9.61 | 9.38 | 9.61 | 9.61 | 1.48% | - |
| Sep 10, 2025 | 9.48 | 9.48 | 9.47 | 9.47 | 9.47 | 0.11% | 111 |
| Sep 9, 2025 | 9.37 | 9.46 | 9.35 | 9.46 | 9.46 | 0.96% | 500 |
| Sep 8, 2025 | 9.53 | 9.54 | 9.37 | 9.37 | 9.37 | -1.58% | 1,500 |
| Sep 5, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.32% | - |
| Sep 4, 2025 | 9.40 | 9.49 | 9.40 | 9.49 | 9.49 | 1.06% | - |
| Sep 3, 2025 | 9.57 | 9.57 | 9.39 | 9.39 | 9.39 | -1.98% | - |
| Sep 2, 2025 | 9.58 | 9.61 | 9.58 | 9.58 | 9.58 | -0.10% | 5,300 |
| Sep 1, 2025 | 9.30 | 9.59 | 9.30 | 9.59 | 9.59 | 3.23% | - |
| Aug 29, 2025 | 9.30 | 9.48 | 9.29 | 9.29 | 9.29 | -0.11% | 200 |
| Aug 28, 2025 | 9.31 | 9.31 | 9.30 | 9.30 | 9.30 | -0.11% | - |
| Aug 27, 2025 | 9.45 | 9.45 | 9.31 | 9.31 | 9.31 | -1.38% | - |
| Aug 26, 2025 | 9.43 | 9.44 | 9.43 | 9.44 | 9.44 | -0.42% | - |
| Aug 25, 2025 | 9.51 | 9.51 | 9.48 | 9.48 | 9.48 | -0.42% | - |
| Aug 22, 2025 | 9.45 | 9.52 | 9.45 | 9.52 | 9.52 | 0.63% | - |
| Aug 21, 2025 | 9.53 | 9.53 | 9.46 | 9.46 | 9.46 | -0.84% | - |
| Aug 20, 2025 | 9.47 | 9.54 | 9.47 | 9.54 | 9.54 | 0.74% | - |
| Aug 19, 2025 | 9.46 | 9.61 | 9.46 | 9.47 | 9.47 | 0.11% | 37 |
| Aug 18, 2025 | 9.38 | 9.46 | 9.38 | 9.46 | 9.46 | 0.96% | - |
| Aug 15, 2025 | 9.39 | 9.39 | 9.37 | 9.37 | 9.37 | -0.11% | - |
| Aug 14, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | - |
| Aug 13, 2025 | 9.27 | 9.38 | 9.27 | 9.38 | 9.38 | 1.30% | - |
| Aug 12, 2025 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | 0.11% | - |
| Aug 11, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 0.76% | - |
| Aug 8, 2025 | 9.09 | 9.18 | 9.09 | 9.18 | 9.18 | 0.66% | 4,270 |
| Aug 7, 2025 | 9.13 | 9.18 | 9.12 | 9.12 | 9.12 | 0.44% | 4,270 |
| Aug 6, 2025 | 9.09 | 9.09 | 9.08 | 9.08 | 9.08 | 0.55% | - |
| Aug 5, 2025 | 9.09 | 9.09 | 9.03 | 9.03 | 9.03 | -0.33% | - |
| Aug 4, 2025 | 9.18 | 9.18 | 9.06 | 9.06 | 9.06 | -1.31% | - |
| Aug 1, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.43% | - |
| Jul 31, 2025 | 9.17 | 9.22 | 9.17 | 9.22 | 9.22 | 0.88% | 223 |
| Jul 30, 2025 | 9.05 | 9.29 | 9.05 | 9.14 | 9.14 | 0.77% | 1,000 |
| Jul 29, 2025 | 9.28 | 9.28 | 9.07 | 9.07 | 9.07 | -1.63% | 100 |
| Jul 28, 2025 | 9.43 | 9.43 | 9.22 | 9.22 | 9.22 | -2.64% | - |
| Jul 25, 2025 | 9.48 | 9.50 | 9.33 | 9.47 | 9.47 | -0.11% | 480 |
| Jul 24, 2025 | 9.38 | 9.48 | 9.38 | 9.48 | 9.48 | 1.17% | - |
| Jul 23, 2025 | 9.71 | 9.71 | 9.37 | 9.37 | 9.37 | -2.50% | 5,305 |
| Jul 22, 2025 | 9.65 | 9.65 | 9.54 | 9.61 | 9.61 | -0.52% | 160 |