Telekom Austria AG (FRA:TA1)
Germany · Delayed Price · Currency is EUR 9.83
-0.05 (-0.51%)
At close: Feb 20, 2026
Telekom Austria AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8.73 | 8.93 | 8.66 | 8.66 | 8.66 | -0.57% | 3 |
| Jan 15, 2026 | 8.82 | 8.86 | 8.71 | 8.71 | 8.71 | -0.46% | 5 |
| Jan 14, 2026 | 8.74 | 8.85 | 8.66 | 8.75 | 8.75 | 0.23% | 32 |
| Jan 13, 2026 | 8.92 | 9.00 | 8.73 | 8.73 | 8.73 | -2.02% | 593 |
| Jan 12, 2026 | 9.13 | 9.13 | 8.91 | 8.91 | 8.91 | - | 2,713 |
| Jan 9, 2026 | 8.97 | 9.01 | 8.91 | 8.91 | 8.91 | -0.56% | 10 |
| Jan 8, 2026 | 9.02 | 9.02 | 8.96 | 8.96 | 8.96 | -0.67% | 110 |
| Jan 7, 2026 | 8.94 | 9.10 | 8.94 | 9.02 | 9.02 | 0.78% | 3 |
| Jan 6, 2026 | 8.90 | 9.02 | 8.90 | 8.95 | 8.95 | 0.34% | 2 |
| Jan 5, 2026 | 8.87 | 9.02 | 8.87 | 8.92 | 8.92 | 1.13% | 2,105 |
| Jan 2, 2026 | 8.80 | 9.12 | 8.80 | 8.82 | 8.82 | -1.23% | 112 |
| Dec 30, 2025 | 8.81 | 8.93 | 8.80 | 8.93 | 8.93 | 1.48% | 105 |
| Dec 29, 2025 | 8.81 | 8.94 | 8.80 | 8.80 | 8.80 | - | 158 |
| Dec 23, 2025 | 8.67 | 8.90 | 8.67 | 8.80 | 8.80 | 1.62% | 62 |
| Dec 22, 2025 | 8.61 | 8.77 | 8.61 | 8.66 | 8.66 | 0.70% | 13 |
| Dec 19, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.58% | - |
| Dec 18, 2025 | 8.60 | 8.67 | 8.55 | 8.55 | 8.55 | -0.35% | 2 |
| Dec 17, 2025 | 8.62 | 8.62 | 8.58 | 8.58 | 8.58 | -0.58% | - |
| Dec 16, 2025 | 8.67 | 8.73 | 8.63 | 8.63 | 8.63 | -0.80% | 6 |
| Dec 15, 2025 | 8.66 | 8.77 | 8.66 | 8.70 | 8.70 | 0.93% | 233 |
| Dec 12, 2025 | 8.65 | 8.77 | 8.62 | 8.62 | 8.62 | -0.23% | 4 |
| Dec 11, 2025 | 8.55 | 8.71 | 8.55 | 8.64 | 8.64 | 0.23% | 2 |
| Dec 10, 2025 | 8.58 | 8.73 | 8.58 | 8.62 | 8.62 | 0.47% | 250 |
| Dec 9, 2025 | 8.46 | 8.71 | 8.46 | 8.58 | 8.58 | 1.42% | 2 |
| Dec 8, 2025 | 8.53 | 8.68 | 8.46 | 8.46 | 8.46 | -0.82% | 9 |