Telekom Austria AG (FRA:TA1)
Germany · Delayed Price · Currency is EUR 8.82
-0.12 (-1.34%)
Last updated: Dec 1, 2025, 7:10 PM CET
Telekom Austria AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.83 | 9.01 | 8.76 | 8.76 | 8.76 | -1.24% | 24 |
| Nov 28, 2025 | 8.87 | 8.91 | 8.87 | 8.87 | 8.87 | 0.11% | 86 |
| Nov 27, 2025 | 8.85 | 9.01 | 8.85 | 8.86 | 8.86 | - | 9 |
| Nov 26, 2025 | 8.92 | 8.97 | 8.85 | 8.86 | 8.86 | -0.34% | 1,407 |
| Nov 25, 2025 | 8.88 | 9.02 | 8.88 | 8.89 | 8.89 | 0.11% | 544 |
| Nov 24, 2025 | 9.07 | 9.07 | 8.88 | 8.88 | 8.88 | -0.11% | 377 |
| Nov 21, 2025 | 8.63 | 8.89 | 8.63 | 8.89 | 8.89 | 3.25% | - |
| Nov 20, 2025 | 8.79 | 8.82 | 8.61 | 8.61 | 8.61 | -1.26% | 5 |
| Nov 19, 2025 | 8.69 | 8.72 | 8.69 | 8.72 | 8.72 | -0.91% | - |
| Nov 18, 2025 | 8.75 | 8.82 | 8.75 | 8.80 | 8.80 | 0.57% | 2,623 |
| Nov 17, 2025 | 8.93 | 8.93 | 8.75 | 8.75 | 8.75 | -0.79% | 7 |
| Nov 14, 2025 | 9.00 | 9.01 | 8.82 | 8.82 | 8.82 | -2.00% | 521 |
| Nov 13, 2025 | 8.92 | 9.00 | 8.92 | 9.00 | 9.00 | 2.27% | 489 |
| Nov 12, 2025 | 9.07 | 9.07 | 8.80 | 8.80 | 8.80 | -2.87% | 502 |
| Nov 11, 2025 | 9.07 | 9.15 | 9.06 | 9.06 | 9.06 | -0.22% | 534 |
| Nov 10, 2025 | 9.09 | 9.09 | 9.08 | 9.08 | 9.08 | 0.44% | - |
| Nov 7, 2025 | 9.07 | 9.07 | 9.00 | 9.04 | 9.04 | -0.33% | 102 |
| Nov 6, 2025 | 8.93 | 9.18 | 8.93 | 9.07 | 9.07 | 0.67% | 820 |
| Nov 5, 2025 | 8.92 | 9.01 | 8.92 | 9.01 | 9.01 | 0.33% | 2 |
| Nov 4, 2025 | 9.10 | 9.10 | 8.97 | 8.98 | 8.98 | -1.32% | 1,110 |
| Nov 3, 2025 | 9.13 | 9.13 | 9.10 | 9.10 | 9.10 | -0.66% | - |
| Oct 31, 2025 | 9.09 | 9.25 | 9.09 | 9.16 | 9.16 | 0.66% | 450 |
| Oct 30, 2025 | 9.05 | 9.15 | 9.05 | 9.10 | 9.10 | 0.55% | 11 |
| Oct 29, 2025 | 9.23 | 9.23 | 9.05 | 9.05 | 9.05 | -1.84% | 3,500 |
| Oct 28, 2025 | 9.10 | 9.22 | 9.10 | 9.22 | 9.22 | 1.21% | - |
| Oct 27, 2025 | 9.31 | 9.31 | 9.11 | 9.11 | 9.11 | -1.09% | 1,000 |
| Oct 24, 2025 | 9.20 | 9.21 | 9.20 | 9.21 | 9.21 | 0.44% | - |
| Oct 23, 2025 | 9.06 | 9.17 | 9.06 | 9.17 | 9.17 | 1.33% | - |
| Oct 22, 2025 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -1.09% | 34 |
| Oct 21, 2025 | 9.20 | 9.23 | 9.15 | 9.15 | 9.15 | -0.65% | 10 |
| Oct 20, 2025 | 9.15 | 9.30 | 9.15 | 9.21 | 9.21 | 0.44% | 13 |
| Oct 17, 2025 | 9.05 | 9.21 | 9.05 | 9.17 | 9.17 | 1.33% | 4,669 |
| Oct 16, 2025 | 9.13 | 9.15 | 9.05 | 9.05 | 9.05 | -0.66% | 29 |
| Oct 15, 2025 | 9.07 | 9.11 | 8.91 | 9.11 | 9.11 | 1.11% | 172 |
| Oct 14, 2025 | 9.01 | 9.08 | 8.94 | 9.01 | 9.01 | - | 54 |
| Oct 13, 2025 | 9.14 | 9.19 | 9.01 | 9.01 | 9.01 | -1.21% | 39 |
| Oct 10, 2025 | 9.18 | 9.30 | 9.09 | 9.12 | 9.12 | -0.44% | 314 |
| Oct 9, 2025 | 9.07 | 9.28 | 9.07 | 9.16 | 9.16 | 1.22% | 8 |
| Oct 8, 2025 | 9.09 | 9.18 | 9.05 | 9.05 | 9.05 | -0.33% | 217 |
| Oct 7, 2025 | 9.05 | 9.32 | 9.05 | 9.08 | 9.08 | 0.22% | 10 |
| Oct 6, 2025 | 9.15 | 9.28 | 9.06 | 9.06 | 9.06 | -0.77% | 454 |
| Oct 3, 2025 | 9.13 | 9.33 | 9.13 | 9.13 | 9.13 | - | 142 |
| Oct 2, 2025 | 9.28 | 9.29 | 9.13 | 9.13 | 9.13 | -1.40% | 7 |
| Oct 1, 2025 | 9.08 | 9.26 | 9.02 | 9.26 | 9.26 | 1.87% | 300 |
| Sep 30, 2025 | 9.02 | 9.09 | 9.02 | 9.09 | 9.09 | 0.66% | - |
| 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 |